MKF Krasnyi Oktyabr PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,580.00 | 1,661.00 | 1,461.00 | 1,490.00 | 1,490.00 | 42,900 |
| 2026-10-16 | 1,579.00 | 1,626.00 | 1,479.00 | 1,587.00 | 1,587.00 | 84,030 |
| 2026-10-15 | 1,370.00 | 1,479.00 | 1,339.00 | 1,465.00 | 1,465.00 | 76,800 |
| 2026-10-14 | 1,199.00 | 1,415.00 | 1,194.00 | 1,297.00 | 1,297.00 | 47,820 |
| 2026-10-13 | 1,160.00 | 1,197.00 | 1,117.00 | 1,179.00 | 1,179.00 | 6,860 |
| 2026-10-12 | 1,059.00 | 1,190.00 | 1,056.00 | 1,137.00 | 1,137.00 | 11,760 |
| 2026-10-09 | 1,054.00 | 1,063.00 | 1,041.00 | 1,046.00 | 1,046.00 | 1,450 |
| 2026-10-08 | 1,054.00 | 1,080.00 | 1,032.00 | 1,047.00 | 1,047.00 | 3,670 |
| 2026-10-07 | 1,051.00 | 1,081.00 | 1,038.00 | 1,062.00 | 1,062.00 | 3,000 |
| 2026-10-06 | 1,048.00 | 1,052.00 | 1,032.00 | 1,047.00 | 1,047.00 | 1,040 |
| 2026-10-05 | 1,033.00 | 1,053.00 | 1,023.00 | 1,043.00 | 1,043.00 | 2,540 |
| 2026-10-02 | 1,045.00 | 1,052.00 | 1,021.00 | 1,028.00 | 1,028.00 | 1,900 |
| 2026-10-01 | 1,013.00 | 1,060.00 | 1,008.00 | 1,045.00 | 1,045.00 | 8,850 |
| 2026-09-30 | 1,036.00 | 1,039.00 | 1,005.00 | 1,029.00 | 1,029.00 | 1,400 |
| 2026-09-29 | 1,018.00 | 1,040.00 | 1,018.00 | 1,028.00 | 1,028.00 | 1,500 |
| 2026-09-28 | 1,044.00 | 1,064.00 | 1,020.00 | 1,028.00 | 1,028.00 | 3,970 |
| 2026-09-25 | 1,035.00 | 1,067.00 | 1,024.00 | 1,027.00 | 1,027.00 | 2,200 |
| 2026-09-24 | 1,025.00 | 1,068.00 | 1,005.00 | 1,041.00 | 1,041.00 | 5,190 |
| 2026-09-23 | 1,014.00 | 1,035.00 | 1,001.00 | 1,018.00 | 1,018.00 | 2,710 |
| 2026-09-22 | 972.00 | 1,060.00 | 966.00 | 1,025.00 | 1,025.00 | 10,480 |
| 2026-09-21 | 942.00 | 975.00 | 940.00 | 973.00 | 973.00 | 2,960 |
Page 1 of 1 · 21 trading days
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.