Joint-Stock Company Krasnyj Octyabr RUB1 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 641.00 | 670.00 | 587.00 | 595.00 | 595.00 | 15,790 |
| 2026-10-16 | 635.00 | 690.00 | 612.00 | 658.00 | 658.00 | 42,900 |
| 2026-10-15 | 575.00 | 638.00 | 575.00 | 600.00 | 600.00 | 48,470 |
| 2026-10-14 | 556.00 | 608.00 | 543.00 | 571.00 | 571.00 | 33,050 |
| 2026-10-13 | 524.00 | 554.00 | 520.00 | 536.00 | 536.00 | 3,890 |
| 2026-10-12 | 517.00 | 544.00 | 516.00 | 532.00 | 532.00 | 9,630 |
| 2026-10-09 | 521.00 | 525.00 | 517.00 | 518.00 | 518.00 | 1,130 |
| 2026-10-08 | 507.00 | 555.00 | 493.00 | 540.00 | 540.00 | 8,430 |
| 2026-10-07 | 519.00 | 520.00 | 500.00 | 519.00 | 519.00 | 2,160 |
| 2026-10-06 | 509.00 | 533.00 | 507.00 | 522.00 | 522.00 | 2,110 |
| 2026-10-05 | 524.00 | 535.00 | 504.00 | 517.00 | 517.00 | 5,380 |
| 2026-10-02 | 541.00 | 545.00 | 522.00 | 531.00 | 531.00 | 2,230 |
| 2026-10-01 | 500.00 | 570.00 | 500.00 | 550.00 | 550.00 | 17,430 |
| 2026-09-30 | 502.00 | 513.00 | 491.00 | 493.00 | 493.00 | 2,840 |
| 2026-09-29 | 499.00 | 517.00 | 491.00 | 502.00 | 502.00 | 8,980 |
| 2026-09-28 | 504.00 | 519.00 | 486.00 | 498.00 | 498.00 | 5,920 |
| 2026-09-25 | 493.00 | 517.00 | 490.00 | 504.00 | 504.00 | 11,700 |
| 2026-09-24 | 501.00 | 506.00 | 481.00 | 495.00 | 495.00 | 6,060 |
| 2026-09-23 | 493.00 | 520.00 | 492.00 | 501.00 | 501.00 | 16,080 |
| 2026-09-22 | 478.00 | 547.00 | 474.00 | 522.00 | 522.00 | 16,650 |
| 2026-09-21 | 470.00 | 485.00 | 470.00 | 477.00 | 477.00 | 3,530 |
| 2026-09-18 | 479.00 | 479.00 | 462.00 | 470.00 | 470.00 | 1,870 |
| 2026-09-17 | 468.00 | 496.00 | 464.00 | 464.00 | 464.00 | 13,120 |
| 2026-09-16 | 466.00 | 480.00 | 458.00 | 470.00 | 470.00 | 10,590 |
| 2026-09-15 | 468.00 | 485.00 | 461.00 | 465.00 | 465.00 | 15,570 |
| 2026-09-14 | 463.00 | 480.00 | 457.00 | 463.00 | 463.00 | 9,200 |
| 2026-09-11 | 465.00 | 479.00 | 456.00 | 463.00 | 463.00 | 9,350 |
| 2026-09-10 | 463.00 | 479.00 | 456.00 | 463.00 | 463.00 | 17,530 |
| 2026-09-09 | 470.00 | 485.00 | 453.00 | 464.00 | 464.00 | 37,230 |
| 2026-09-08 | 450.00 | 475.00 | 447.00 | 468.00 | 468.00 | 12,040 |
| 2026-09-07 | 451.00 | 464.00 | 445.00 | 452.00 | 452.00 | 5,880 |
| 2026-09-04 | 447.00 | 464.00 | 447.00 | 448.00 | 448.00 | 3,420 |
| 2026-09-03 | 445.00 | 446.00 | 445.00 | 446.00 | 446.00 | 80 |
| 2026-09-02 | 448.00 | 448.00 | 439.00 | 447.00 | 447.00 | 140 |
| 2026-09-01 | 448.00 | 460.00 | 448.00 | 452.00 | 452.00 | 510 |
| 2026-08-31 | 436.00 | 458.00 | 436.00 | 451.00 | 451.00 | 1,780 |
| 2026-08-28 | 447.00 | 447.00 | 439.00 | 444.00 | 444.00 | 240 |
| 2026-08-27 | 440.00 | 448.00 | 439.00 | 447.00 | 447.00 | 290 |
| 2026-08-26 | 446.00 | 452.00 | 444.00 | 444.00 | 444.00 | 440 |
| 2026-08-25 | 455.00 | 460.00 | 447.00 | 453.00 | 453.00 | 880 |
| 2026-08-24 | 454.00 | 477.00 | 436.00 | 450.00 | 450.00 | 4,580 |
| 2026-08-21 | 450.00 | 459.00 | 450.00 | 453.00 | 453.00 | 430 |
| 2026-08-20 | 451.00 | 451.00 | 448.00 | 450.00 | 450.00 | 60 |
| 2026-08-19 | 447.00 | 463.00 | 440.00 | 454.00 | 454.00 | 890 |
| 2026-08-18 | 449.00 | 464.00 | 437.00 | 454.00 | 454.00 | 5,640 |
| 2026-08-17 | 433.00 | 455.00 | 433.00 | 451.00 | 451.00 | 4,770 |
| 2026-08-14 | 450.00 | 451.00 | 434.00 | 434.00 | 434.00 | 370 |
| 2026-08-13 | 460.00 | 477.00 | 452.00 | 452.00 | 452.00 | 5,160 |
| 2026-08-12 | 459.00 | 485.00 | 450.00 | 457.00 | 457.00 | 5,710 |
| 2026-08-11 | 458.00 | 468.00 | 440.00 | 458.00 | 458.00 | 3,980 |
| 2026-08-10 | 468.00 | 478.00 | 456.00 | 466.00 | 466.00 | 4,610 |
| 2026-08-07 | 459.00 | 484.00 | 459.00 | 459.00 | 459.00 | 4,460 |
| 2026-08-06 | 472.00 | 477.00 | 455.00 | 463.00 | 463.00 | 780 |
| 2026-08-05 | 451.00 | 500.00 | 451.00 | 480.00 | 480.00 | 5,930 |
| 2026-08-04 | 466.00 | 473.00 | 445.00 | 454.00 | 454.00 | 3,410 |
| 2026-08-03 | 447.00 | 465.00 | 445.00 | 459.00 | 459.00 | 1,240 |
| 2026-07-31 | 440.00 | 445.00 | 440.00 | 440.00 | 440.00 | 160 |
| 2026-07-30 | 445.00 | 452.00 | 440.00 | 444.00 | 444.00 | 810 |
| 2026-07-29 | 435.00 | 444.00 | 434.00 | 443.00 | 443.00 | 620 |
| 2026-07-28 | 445.00 | 445.00 | 436.00 | 437.00 | 437.00 | 130 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-08 | 0.1000 RUB |
| 2021-07-08 | 0.1300 RUB |
| 2020-07-09 | 0.1300 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.