Joint-Stock Company Krasnyj Octyabr RUB1 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 543.00 | 568.00 | 525.00 | 554.00 | 554.00 | 4,210 |
| 2024-09-04 | 525.00 | 542.00 | 514.00 | 522.00 | 522.00 | 2,160 |
| 2024-09-03 | 529.00 | 540.00 | 505.00 | 511.00 | 511.00 | 1,890 |
| 2024-09-02 | 600.00 | 600.00 | 502.00 | 530.00 | 530.00 | 7,860 |
| 2024-08-30 | 624.00 | 624.00 | 595.00 | 597.00 | 597.00 | 860 |
| 2024-08-29 | 643.00 | 665.00 | 620.00 | 625.00 | 625.00 | 1,970 |
| 2024-08-28 | 652.00 | 652.00 | 623.00 | 630.00 | 630.00 | 1,670 |
| 2024-08-27 | 663.00 | 671.00 | 645.00 | 651.00 | 651.00 | 1,270 |
| 2024-08-26 | 684.00 | 691.00 | 660.00 | 671.00 | 671.00 | 1,810 |
| 2024-08-23 | 665.00 | 690.00 | 640.00 | 645.00 | 645.00 | 1,480 |
| 2024-08-22 | 715.00 | 715.00 | 641.00 | 662.00 | 662.00 | 3,560 |
| 2024-08-21 | 698.00 | 713.00 | 690.00 | 712.00 | 712.00 | 4,580 |
| 2024-08-20 | 700.00 | 700.00 | 695.00 | 697.00 | 697.00 | 470 |
| 2024-08-19 | 701.00 | 714.00 | 696.00 | 698.00 | 698.00 | 1,900 |
| 2024-08-16 | 713.00 | 713.00 | 702.00 | 709.00 | 709.00 | 770 |
| 2024-08-15 | 727.00 | 727.00 | 709.00 | 711.00 | 711.00 | 2,810 |
| 2024-08-14 | 750.00 | 763.00 | 727.00 | 727.00 | 727.00 | 1,260 |
| 2024-08-13 | 715.00 | 750.00 | 715.00 | 720.00 | 720.00 | 3,250 |
| 2024-08-12 | 709.00 | 713.00 | 684.00 | 712.00 | 712.00 | 1,660 |
| 2024-08-09 | 712.00 | 715.00 | 708.00 | 711.00 | 711.00 | 120 |
| 2024-08-08 | 711.00 | 728.00 | 709.00 | 711.00 | 711.00 | 620 |
| 2024-08-07 | 711.00 | 721.00 | 705.00 | 711.00 | 711.00 | 470 |
| 2024-08-06 | 708.00 | 717.00 | 707.00 | 708.00 | 708.00 | 230 |
| 2024-08-05 | 727.00 | 727.00 | 690.00 | 704.00 | 704.00 | 1,750 |
| 2024-08-02 | 709.00 | 745.00 | 709.00 | 723.00 | 723.00 | 1,250 |
| 2024-08-01 | 711.00 | 718.00 | 710.00 | 710.00 | 710.00 | 160 |
| 2024-07-31 | 715.00 | 723.00 | 712.00 | 712.00 | 712.00 | 520 |
| 2024-07-30 | 703.00 | 716.00 | 703.00 | 710.00 | 710.00 | 510 |
| 2024-07-29 | 737.00 | 745.00 | 692.00 | 695.00 | 695.00 | 1,940 |
| 2024-07-26 | 735.00 | 762.00 | 724.00 | 732.00 | 732.00 | 1,450 |
| 2024-07-25 | 724.00 | 747.00 | 723.00 | 735.00 | 735.00 | 1,980 |
| 2024-07-24 | 759.00 | 759.00 | 718.00 | 724.00 | 724.00 | 1,450 |
| 2024-07-23 | 730.00 | 750.00 | 717.00 | 745.00 | 745.00 | 2,620 |
| 2024-07-22 | 729.00 | 749.00 | 708.00 | 711.00 | 711.00 | 1,170 |
| 2024-07-19 | 711.00 | 754.00 | 703.00 | 721.00 | 721.00 | 3,980 |
| 2024-07-18 | 717.00 | 718.00 | 680.00 | 689.00 | 689.00 | 1,920 |
| 2024-07-17 | 678.00 | 719.00 | 678.00 | 702.00 | 702.00 | 2,610 |
| 2024-07-16 | 692.00 | 790.00 | 670.00 | 678.00 | 678.00 | 14,470 |
| 2024-07-15 | 697.00 | 698.00 | 690.00 | 692.00 | 692.00 | 420 |
| 2024-07-12 | 721.00 | 733.00 | 695.00 | 704.00 | 704.00 | 2,040 |
| 2024-07-11 | 708.00 | 747.00 | 691.00 | 715.00 | 715.00 | 3,090 |
| 2024-07-10 | 713.00 | 750.00 | 697.00 | 700.00 | 700.00 | 4,440 |
| 2024-07-09 | 738.00 | 738.00 | 714.00 | 714.00 | 714.00 | 1,240 |
| 2024-07-08 | 753.00 | 757.00 | 737.00 | 740.00 | 740.00 | 430 |
| 2024-07-05 | 737.00 | 763.00 | 711.00 | 760.00 | 760.00 | 3,420 |
| 2024-07-04 | 761.00 | 762.00 | 729.00 | 750.00 | 750.00 | 2,180 |
| 2024-07-03 | 741.00 | 762.00 | 739.00 | 762.00 | 762.00 | 1,050 |
| 2024-07-02 | 732.00 | 752.00 | 722.00 | 744.00 | 744.00 | 2,030 |
| 2024-07-01 | 729.00 | 735.00 | 725.00 | 728.00 | 728.00 | 1,000 |
| 2024-06-28 | 730.00 | 737.00 | 721.00 | 728.00 | 728.00 | 1,830 |
| 2024-06-27 | 756.00 | 761.00 | 730.00 | 736.00 | 736.00 | 2,290 |
| 2024-06-26 | 745.00 | 779.00 | 742.00 | 743.00 | 743.00 | 4,730 |
| 2024-06-25 | 744.00 | 750.00 | 734.00 | 740.00 | 740.00 | 400 |
| 2024-06-24 | 752.00 | 767.00 | 740.00 | 750.00 | 750.00 | 1,970 |
| 2024-06-21 | 750.00 | 780.00 | 750.00 | 753.00 | 753.00 | 2,260 |
| 2024-06-20 | 751.00 | 771.00 | 739.00 | 758.00 | 758.00 | 3,680 |
| 2024-06-19 | 783.00 | 785.00 | 738.00 | 741.00 | 741.00 | 4,260 |
| 2024-06-18 | 809.00 | 811.00 | 780.00 | 783.00 | 783.00 | 2,690 |
| 2024-06-17 | 773.00 | 838.00 | 773.00 | 809.00 | 809.00 | 14,960 |
| 2024-06-14 | 763.00 | 790.00 | 763.00 | 767.00 | 767.00 | 2,250 |
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.