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 |
| 2026-09-18 | 920.00 | 945.00 | 903.00 | 933.00 | 933.00 | 1,240 |
| 2026-09-17 | 936.00 | 943.00 | 929.00 | 929.00 | 929.00 | 440 |
| 2026-09-16 | 958.00 | 971.00 | 905.00 | 936.00 | 936.00 | 2,750 |
| 2026-09-15 | 961.00 | 969.00 | 951.00 | 952.00 | 952.00 | 1,190 |
| 2026-09-14 | 948.00 | 960.00 | 930.00 | 952.00 | 952.00 | 1,950 |
| 2026-09-11 | 941.00 | 950.00 | 924.00 | 942.00 | 942.00 | 1,240 |
| 2026-09-10 | 931.00 | 940.00 | 906.00 | 931.00 | 931.00 | 1,820 |
| 2026-09-09 | 935.00 | 935.00 | 920.00 | 932.00 | 932.00 | 260 |
| 2026-09-08 | 935.00 | 935.00 | 924.00 | 933.00 | 933.00 | 580 |
| 2026-09-07 | 936.00 | 936.00 | 919.00 | 920.00 | 920.00 | 810 |
| 2026-09-04 | 937.00 | 937.00 | 922.00 | 924.00 | 924.00 | 520 |
| 2026-09-03 | 922.00 | 930.00 | 916.00 | 926.00 | 926.00 | 900 |
| 2026-09-02 | 923.00 | 931.00 | 902.00 | 908.00 | 908.00 | 2,220 |
| 2026-09-01 | 947.00 | 947.00 | 933.00 | 937.00 | 937.00 | 380 |
| 2026-08-31 | 919.00 | 940.00 | 916.00 | 939.00 | 939.00 | 1,640 |
| 2026-08-28 | 932.00 | 932.00 | 919.00 | 924.00 | 924.00 | 160 |
| 2026-08-27 | 921.00 | 932.00 | 908.00 | 919.00 | 919.00 | 890 |
| 2026-08-26 | 924.00 | 937.00 | 910.00 | 920.00 | 920.00 | 890 |
| 2026-08-25 | 915.00 | 930.00 | 904.00 | 917.00 | 917.00 | 990 |
| 2026-08-24 | 922.00 | 923.00 | 905.00 | 907.00 | 907.00 | 1,350 |
| 2026-08-21 | 915.00 | 925.00 | 915.00 | 918.00 | 918.00 | 280 |
| 2026-08-20 | 931.00 | 935.00 | 915.00 | 915.00 | 915.00 | 470 |
| 2026-08-19 | 919.00 | 931.00 | 918.00 | 922.00 | 922.00 | 510 |
| 2026-08-18 | 919.00 | 959.00 | 906.00 | 936.00 | 936.00 | 5,960 |
| 2026-08-17 | 918.00 | 918.00 | 901.00 | 906.00 | 906.00 | 730 |
| 2026-08-14 | 932.00 | 941.00 | 906.00 | 920.00 | 920.00 | 1,930 |
| 2026-08-13 | 961.00 | 971.00 | 910.00 | 929.00 | 929.00 | 2,090 |
| 2026-08-12 | 1,012.00 | 1,012.00 | 922.00 | 970.00 | 970.00 | 2,480 |
| 2026-08-11 | 1,005.00 | 1,017.00 | 991.00 | 991.00 | 991.00 | 2,380 |
| 2026-08-10 | 997.00 | 1,007.00 | 994.00 | 1,005.00 | 1,005.00 | 1,030 |
| 2026-08-07 | 1,015.00 | 1,032.00 | 991.00 | 994.00 | 994.00 | 2,710 |
| 2026-08-06 | 1,040.00 | 1,049.00 | 1,000.00 | 1,009.00 | 1,009.00 | 3,890 |
| 2026-08-05 | 998.00 | 1,039.00 | 998.00 | 1,032.00 | 1,032.00 | 6,380 |
| 2026-08-04 | 1,026.00 | 1,026.00 | 976.00 | 991.00 | 991.00 | 3,190 |
| 2026-08-03 | 970.00 | 1,048.00 | 970.00 | 1,021.00 | 1,021.00 | 9,170 |
| 2026-07-31 | 973.00 | 974.00 | 941.00 | 959.00 | 959.00 | 1,560 |
| 2026-07-30 | 983.00 | 992.00 | 959.00 | 966.00 | 966.00 | 4,020 |
| 2026-07-29 | 965.00 | 989.00 | 957.00 | 975.00 | 975.00 | 1,030 |
| 2026-07-28 | 965.00 | 991.00 | 965.00 | 967.00 | 967.00 | 1,350 |
Page 1 of 3 · 129 trading daysOlder →
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.