MKF Krasnyi Oktyabr PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1,827.00 | 1,834.00 | 1,803.00 | 1,807.00 | 1,807.00 | 7,400 |
| 2025-02-24 | 1,812.00 | 1,856.00 | 1,794.00 | 1,808.00 | 1,808.00 | 11,580 |
| 2025-02-21 | 1,780.00 | 1,840.00 | 1,730.00 | 1,782.00 | 1,782.00 | 27,850 |
| 2025-02-20 | 1,684.00 | 1,819.00 | 1,681.00 | 1,716.00 | 1,716.00 | 21,860 |
| 2025-02-19 | 1,667.00 | 1,672.00 | 1,646.00 | 1,657.00 | 1,657.00 | 830 |
| 2025-02-18 | 1,680.00 | 1,688.00 | 1,651.00 | 1,660.00 | 1,660.00 | 2,010 |
| 2025-02-17 | 1,651.00 | 1,700.00 | 1,651.00 | 1,680.00 | 1,680.00 | 4,630 |
| 2025-02-14 | 1,657.00 | 1,695.00 | 1,641.00 | 1,646.00 | 1,646.00 | 7,650 |
| 2025-02-13 | 1,686.00 | 1,713.00 | 1,640.00 | 1,657.00 | 1,657.00 | 4,210 |
| 2025-02-12 | 1,640.00 | 1,668.00 | 1,635.00 | 1,640.00 | 1,640.00 | 3,150 |
| 2025-02-11 | 1,655.00 | 1,665.00 | 1,607.00 | 1,631.00 | 1,631.00 | 4,480 |
| 2025-02-10 | 1,634.00 | 1,674.00 | 1,625.00 | 1,656.00 | 1,656.00 | 5,760 |
| 2025-02-07 | 1,663.00 | 1,676.00 | 1,627.00 | 1,634.00 | 1,634.00 | 1,560 |
| 2025-02-06 | 1,698.00 | 1,715.00 | 1,661.00 | 1,667.00 | 1,667.00 | 2,980 |
| 2025-02-05 | 1,675.00 | 1,699.00 | 1,626.00 | 1,674.00 | 1,674.00 | 3,860 |
| 2025-02-04 | 1,667.00 | 1,698.00 | 1,664.00 | 1,670.00 | 1,670.00 | 1,930 |
| 2025-02-03 | 1,696.00 | 1,730.00 | 1,657.00 | 1,657.00 | 1,657.00 | 2,780 |
| 2025-01-31 | 1,632.00 | 1,773.00 | 1,632.00 | 1,685.00 | 1,685.00 | 22,870 |
| 2025-01-30 | 1,628.00 | 1,631.00 | 1,618.00 | 1,630.00 | 1,630.00 | 2,040 |
| 2025-01-29 | 1,615.00 | 1,644.00 | 1,608.00 | 1,614.00 | 1,614.00 | 2,270 |
| 2025-01-28 | 1,623.00 | 1,623.00 | 1,561.00 | 1,610.00 | 1,610.00 | 8,030 |
| 2025-01-27 | 1,621.00 | 1,648.00 | 1,600.00 | 1,630.00 | 1,630.00 | 3,080 |
| 2025-01-24 | 1,626.00 | 1,638.00 | 1,603.00 | 1,615.00 | 1,615.00 | 3,090 |
| 2025-01-23 | 1,657.00 | 1,657.00 | 1,600.00 | 1,612.00 | 1,612.00 | 2,130 |
| 2025-01-22 | 1,600.00 | 1,699.00 | 1,599.00 | 1,645.00 | 1,645.00 | 17,220 |
| 2025-01-21 | 1,610.00 | 1,611.00 | 1,586.00 | 1,597.00 | 1,597.00 | 1,110 |
| 2025-01-20 | 1,628.00 | 1,642.00 | 1,592.00 | 1,606.00 | 1,606.00 | 3,040 |
| 2025-01-17 | 1,639.00 | 1,644.00 | 1,603.00 | 1,605.00 | 1,605.00 | 2,480 |
| 2025-01-16 | 1,597.00 | 1,650.00 | 1,585.00 | 1,617.00 | 1,617.00 | 9,780 |
| 2025-01-15 | 1,580.00 | 1,666.00 | 1,564.00 | 1,574.00 | 1,574.00 | 10,040 |
| 2025-01-14 | 1,552.00 | 1,575.00 | 1,538.00 | 1,574.00 | 1,574.00 | 1,900 |
| 2025-01-13 | 1,554.00 | 1,577.00 | 1,536.00 | 1,562.00 | 1,562.00 | 4,250 |
| 2025-01-10 | 1,490.00 | 1,542.00 | 1,490.00 | 1,527.00 | 1,527.00 | 2,780 |
| 2025-01-09 | 1,539.00 | 1,539.00 | 1,475.00 | 1,518.00 | 1,518.00 | 4,020 |
| 2025-01-08 | 1,516.00 | 1,558.00 | 1,515.00 | 1,516.00 | 1,516.00 | 5,300 |
| 2025-01-06 | 1,530.00 | 1,530.00 | 1,491.00 | 1,512.00 | 1,512.00 | 1,400 |
| 2025-01-03 | 1,552.00 | 1,574.00 | 1,516.00 | 1,525.00 | 1,525.00 | 3,000 |
| 2024-12-30 | 1,529.00 | 1,572.00 | 1,529.00 | 1,533.00 | 1,533.00 | 7,030 |
| 2024-12-28 | 1,539.00 | 1,579.00 | 1,508.00 | 1,514.00 | 1,514.00 | 3,980 |
| 2024-12-27 | 1,505.00 | 1,560.00 | 1,483.00 | 1,521.00 | 1,521.00 | 13,710 |
| 2024-12-26 | 1,480.00 | 1,518.00 | 1,480.00 | 1,506.00 | 1,506.00 | 3,690 |
| 2024-12-25 | 1,476.00 | 1,494.00 | 1,450.00 | 1,480.00 | 1,480.00 | 1,660 |
| 2024-12-24 | 1,509.00 | 1,514.00 | 1,445.00 | 1,476.00 | 1,476.00 | 3,770 |
| 2024-12-23 | 1,551.00 | 1,551.00 | 1,491.00 | 1,516.00 | 1,516.00 | 5,750 |
| 2024-12-20 | 1,420.00 | 1,538.00 | 1,371.00 | 1,504.00 | 1,504.00 | 15,880 |
| 2024-12-19 | 1,328.00 | 1,450.00 | 1,328.00 | 1,405.00 | 1,405.00 | 16,050 |
| 2024-12-18 | 1,349.00 | 1,355.00 | 1,303.00 | 1,325.00 | 1,325.00 | 2,600 |
| 2024-12-17 | 1,307.00 | 1,420.00 | 1,304.00 | 1,335.00 | 1,335.00 | 10,600 |
| 2024-12-16 | 1,380.00 | 1,380.00 | 1,282.00 | 1,307.00 | 1,307.00 | 5,230 |
| 2024-12-13 | 1,400.00 | 1,406.00 | 1,350.00 | 1,380.00 | 1,380.00 | 5,850 |
| 2024-12-12 | 1,446.00 | 1,475.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,290 |
| 2024-12-11 | 1,456.00 | 1,481.00 | 1,417.00 | 1,448.00 | 1,448.00 | 3,220 |
| 2024-12-10 | 1,527.00 | 1,534.00 | 1,475.00 | 1,480.00 | 1,480.00 | 1,870 |
| 2024-12-09 | 1,600.00 | 1,600.00 | 1,501.00 | 1,527.00 | 1,527.00 | 7,900 |
| 2024-12-06 | 1,383.00 | 1,613.00 | 1,380.00 | 1,555.00 | 1,555.00 | 23,430 |
| 2024-12-05 | 1,381.00 | 1,393.00 | 1,329.00 | 1,364.00 | 1,364.00 | 2,740 |
| 2024-12-04 | 1,359.00 | 1,430.00 | 1,359.00 | 1,375.00 | 1,375.00 | 2,850 |
| 2024-12-03 | 1,427.00 | 1,427.00 | 1,357.00 | 1,362.00 | 1,362.00 | 3,690 |
| 2024-12-02 | 1,409.00 | 1,437.00 | 1,409.00 | 1,411.00 | 1,411.00 | 2,990 |
| 2024-11-29 | 1,410.00 | 1,453.00 | 1,384.00 | 1,400.00 | 1,400.00 | 3,540 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-08 | 0.1000 RUB |
| 2020-07-09 | 0.1000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.