MKF Krasnyi Oktyabr PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1,400.00 | 1,476.00 | 1,400.00 | 1,408.00 | 1,408.00 | 5,780 |
| 2024-11-27 | 1,509.00 | 1,509.00 | 1,300.00 | 1,346.00 | 1,346.00 | 22,270 |
| 2024-11-26 | 1,674.00 | 1,722.00 | 1,466.00 | 1,504.00 | 1,504.00 | 13,240 |
| 2024-11-25 | 1,714.00 | 1,730.00 | 1,660.00 | 1,688.00 | 1,688.00 | 2,410 |
| 2024-11-22 | 1,726.00 | 1,741.00 | 1,711.00 | 1,712.00 | 1,712.00 | 1,270 |
| 2024-11-21 | 1,758.00 | 1,763.00 | 1,699.00 | 1,709.00 | 1,709.00 | 2,110 |
| 2024-11-20 | 1,732.00 | 1,774.00 | 1,732.00 | 1,745.00 | 1,745.00 | 1,350 |
| 2024-11-19 | 1,793.00 | 1,803.00 | 1,722.00 | 1,732.00 | 1,732.00 | 2,950 |
| 2024-11-18 | 1,782.00 | 1,817.00 | 1,780.00 | 1,804.00 | 1,804.00 | 1,330 |
| 2024-11-15 | 1,807.00 | 1,817.00 | 1,787.00 | 1,806.00 | 1,806.00 | 1,530 |
| 2024-11-14 | 1,830.00 | 1,843.00 | 1,801.00 | 1,812.00 | 1,812.00 | 1,160 |
| 2024-11-13 | 1,835.00 | 1,884.00 | 1,826.00 | 1,834.00 | 1,834.00 | 2,560 |
| 2024-11-12 | 1,858.00 | 1,875.00 | 1,835.00 | 1,838.00 | 1,838.00 | 2,430 |
| 2024-11-11 | 1,828.00 | 1,870.00 | 1,813.00 | 1,833.00 | 1,833.00 | 5,080 |
| 2024-11-08 | 1,815.00 | 1,824.00 | 1,791.00 | 1,795.00 | 1,795.00 | 1,180 |
| 2024-11-07 | 1,782.00 | 1,800.00 | 1,774.00 | 1,799.00 | 1,799.00 | 520 |
| 2024-11-06 | 1,796.00 | 1,838.00 | 1,747.00 | 1,777.00 | 1,777.00 | 4,010 |
| 2024-11-05 | 1,787.00 | 1,795.00 | 1,759.00 | 1,775.00 | 1,775.00 | 1,070 |
| 2024-11-02 | 1,803.00 | 1,809.00 | 1,780.00 | 1,791.00 | 1,791.00 | 780 |
| 2024-11-01 | 1,811.00 | 1,831.00 | 1,734.00 | 1,774.00 | 1,774.00 | 3,170 |
| 2024-10-31 | 1,848.00 | 1,889.00 | 1,791.00 | 1,792.00 | 1,792.00 | 1,420 |
| 2024-10-30 | 1,798.00 | 1,920.00 | 1,773.00 | 1,846.00 | 1,846.00 | 7,790 |
| 2024-10-29 | 1,744.00 | 1,812.00 | 1,740.00 | 1,761.00 | 1,761.00 | 2,590 |
| 2024-10-28 | 1,786.00 | 1,827.00 | 1,734.00 | 1,734.00 | 1,734.00 | 4,430 |
| 2024-10-25 | 1,896.00 | 1,923.00 | 1,834.00 | 1,837.00 | 1,837.00 | 3,100 |
| 2024-10-24 | 1,904.00 | 1,916.00 | 1,862.00 | 1,903.00 | 1,903.00 | 3,850 |
| 2024-10-23 | 1,921.00 | 1,937.00 | 1,892.00 | 1,898.00 | 1,898.00 | 4,890 |
| 2024-10-22 | 2,028.00 | 2,028.00 | 1,921.00 | 1,928.00 | 1,928.00 | 6,380 |
| 2024-10-21 | 1,973.00 | 2,025.00 | 1,973.00 | 1,990.00 | 1,990.00 | 6,590 |
| 2024-10-18 | 2,015.00 | 2,022.00 | 1,960.00 | 1,978.00 | 1,978.00 | 3,560 |
| 2024-10-17 | 2,010.00 | 2,082.00 | 2,010.00 | 2,010.00 | 2,010.00 | 9,460 |
| 2024-10-16 | 2,008.00 | 2,148.00 | 2,008.00 | 2,010.00 | 2,010.00 | 36,890 |
| 2024-10-15 | 2,004.00 | 2,032.00 | 1,984.00 | 2,001.00 | 2,001.00 | 4,220 |
| 2024-10-14 | 2,018.00 | 2,039.00 | 1,991.00 | 2,007.00 | 2,007.00 | 7,150 |
| 2024-10-11 | 2,030.00 | 2,039.00 | 2,007.00 | 2,009.00 | 2,009.00 | 1,070 |
| 2024-10-10 | 1,999.00 | 2,050.00 | 1,998.00 | 2,031.00 | 2,031.00 | 5,750 |
| 2024-10-09 | 2,016.00 | 2,022.00 | 1,988.00 | 1,990.00 | 1,990.00 | 1,970 |
| 2024-10-08 | 2,019.00 | 2,046.00 | 2,001.00 | 2,020.00 | 2,020.00 | 3,220 |
| 2024-10-07 | 2,027.00 | 2,065.00 | 2,000.00 | 2,018.00 | 2,018.00 | 4,090 |
| 2024-10-04 | 1,988.00 | 2,050.00 | 1,988.00 | 2,005.00 | 2,005.00 | 5,110 |
| 2024-10-03 | 1,978.00 | 2,028.00 | 1,974.00 | 1,985.00 | 1,985.00 | 3,600 |
| 2024-10-02 | 1,996.00 | 2,020.00 | 1,978.00 | 1,979.00 | 1,979.00 | 3,560 |
| 2024-10-01 | 2,031.00 | 2,075.00 | 1,940.00 | 1,978.00 | 1,978.00 | 12,380 |
| 2024-09-30 | 2,053.00 | 2,088.00 | 2,030.00 | 2,037.00 | 2,037.00 | 2,970 |
| 2024-09-27 | 1,979.00 | 2,093.00 | 1,971.00 | 2,049.00 | 2,049.00 | 12,020 |
| 2024-09-26 | 2,049.00 | 2,072.00 | 1,941.00 | 1,960.00 | 1,960.00 | 10,090 |
| 2024-09-25 | 2,074.00 | 2,150.00 | 1,980.00 | 2,000.00 | 2,000.00 | 43,360 |
| 2024-09-24 | 1,939.00 | 2,158.00 | 1,932.00 | 2,041.00 | 2,041.00 | 64,620 |
| 2024-09-23 | 1,907.00 | 1,939.00 | 1,894.00 | 1,926.00 | 1,926.00 | 6,740 |
| 2024-09-20 | 1,880.00 | 1,918.00 | 1,863.00 | 1,894.00 | 1,894.00 | 4,490 |
| 2024-09-19 | 1,894.00 | 1,930.00 | 1,881.00 | 1,900.00 | 1,900.00 | 2,400 |
| 2024-09-18 | 1,912.00 | 1,945.00 | 1,885.00 | 1,898.00 | 1,898.00 | 6,130 |
| 2024-09-17 | 1,920.00 | 1,965.00 | 1,832.00 | 1,908.00 | 1,908.00 | 10,380 |
| 2024-09-16 | 1,862.00 | 1,960.00 | 1,840.00 | 1,913.00 | 1,913.00 | 8,820 |
| 2024-09-13 | 1,825.00 | 1,876.00 | 1,815.00 | 1,835.00 | 1,835.00 | 3,940 |
| 2024-09-12 | 1,889.00 | 1,889.00 | 1,815.00 | 1,820.00 | 1,820.00 | 3,680 |
| 2024-09-11 | 1,900.00 | 1,933.00 | 1,881.00 | 1,902.00 | 1,902.00 | 2,030 |
| 2024-09-10 | 1,928.00 | 1,929.00 | 1,896.00 | 1,906.00 | 1,906.00 | 1,420 |
| 2024-09-09 | 1,904.00 | 1,957.00 | 1,894.00 | 1,908.00 | 1,908.00 | 4,390 |
| 2024-09-06 | 1,900.00 | 1,905.00 | 1,862.00 | 1,882.00 | 1,882.00 | 2,530 |
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.