Joint-Stock Company Krasnyj Octyabr RUB1 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 714.00 | 782.00 | 710.00 | 766.00 | 766.00 | 4,480 |
| 2024-06-11 | 791.00 | 834.00 | 744.00 | 766.00 | 766.00 | 11,520 |
| 2024-06-10 | 723.00 | 854.00 | 723.00 | 815.00 | 815.00 | 31,000 |
| 2024-06-07 | 705.00 | 725.00 | 697.00 | 713.00 | 713.00 | 1,420 |
| 2024-06-06 | 716.00 | 716.00 | 696.00 | 702.00 | 702.00 | 910 |
| 2024-06-05 | 716.00 | 729.00 | 711.00 | 722.00 | 722.00 | 1,160 |
| 2024-06-04 | 678.00 | 713.00 | 677.00 | 705.00 | 705.00 | 1,520 |
| 2024-06-03 | 676.00 | 706.00 | 639.00 | 673.00 | 673.00 | 4,150 |
| 2024-05-31 | 733.00 | 733.00 | 644.00 | 689.00 | 689.00 | 8,710 |
| 2024-05-30 | 732.00 | 780.00 | 732.00 | 737.00 | 737.00 | 3,910 |
| 2024-05-29 | 733.00 | 758.00 | 718.00 | 742.00 | 742.00 | 1,760 |
| 2024-05-28 | 714.00 | 756.00 | 706.00 | 736.00 | 736.00 | 5,860 |
| 2024-05-27 | 779.00 | 804.00 | 700.00 | 713.00 | 713.00 | 10,480 |
| 2024-05-24 | 799.00 | 815.00 | 736.00 | 779.00 | 779.00 | 7,730 |
| 2024-05-23 | 810.00 | 812.00 | 786.00 | 801.00 | 801.00 | 2,540 |
| 2024-05-22 | 811.00 | 835.00 | 805.00 | 807.00 | 807.00 | 5,540 |
| 2024-05-21 | 850.00 | 850.00 | 800.00 | 811.00 | 811.00 | 5,590 |
| 2024-05-20 | 856.00 | 868.00 | 840.00 | 850.00 | 850.00 | 1,930 |
| 2024-05-17 | 879.00 | 892.00 | 856.00 | 856.00 | 856.00 | 4,910 |
| 2024-05-16 | 869.00 | 890.00 | 855.00 | 870.00 | 870.00 | 5,500 |
| 2024-05-15 | 870.00 | 908.00 | 868.00 | 870.00 | 870.00 | 6,100 |
| 2024-05-14 | 878.00 | 882.00 | 856.00 | 868.00 | 868.00 | 3,570 |
| 2024-05-13 | 887.00 | 915.00 | 851.00 | 882.00 | 882.00 | 13,830 |
| 2024-05-10 | 902.00 | 925.00 | 854.00 | 884.00 | 884.00 | 21,450 |
| 2024-05-08 | 924.00 | 959.00 | 874.00 | 894.00 | 894.00 | 88,600 |
| 2024-05-07 | 818.00 | 873.00 | 781.00 | 873.00 | 873.00 | 22,330 |
| 2024-05-06 | 828.00 | 861.00 | 790.00 | 795.00 | 795.00 | 12,160 |
| 2024-05-03 | 889.00 | 889.00 | 818.00 | 825.00 | 825.00 | 16,480 |
| 2024-05-02 | 895.00 | 904.00 | 857.00 | 871.00 | 871.00 | 5,610 |
| 2024-04-30 | 935.00 | 937.00 | 898.00 | 901.00 | 901.00 | 3,500 |
| 2024-04-29 | 910.00 | 957.00 | 864.00 | 917.00 | 917.00 | 22,020 |
| 2024-04-27 | 975.00 | 1,028.00 | 901.00 | 945.00 | 945.00 | 66,570 |
| 2024-04-26 | 864.00 | 939.00 | 845.00 | 939.00 | 939.00 | 43,070 |
| 2024-04-25 | 864.00 | 898.00 | 824.00 | 855.00 | 855.00 | 33,190 |
| 2024-04-24 | 1,118.00 | 1,118.00 | 862.00 | 869.00 | 869.00 | 118,070 |
| 2024-04-23 | 950.00 | 1,018.00 | 940.00 | 1,018.00 | 1,018.00 | 31,370 |
| 2024-04-22 | 856.00 | 927.00 | 845.00 | 927.00 | 927.00 | 80,440 |
| 2024-04-19 | 838.00 | 845.00 | 779.00 | 845.00 | 845.00 | 71,260 |
| 2024-04-18 | 640.00 | 770.00 | 634.00 | 770.00 | 770.00 | 84,940 |
| 2024-04-17 | 628.00 | 641.00 | 625.00 | 632.00 | 632.00 | 1,880 |
| 2024-04-16 | 625.00 | 627.00 | 624.00 | 626.00 | 626.00 | 280 |
| 2024-04-15 | 626.00 | 649.00 | 624.00 | 624.00 | 624.00 | 2,070 |
| 2024-04-12 | 620.00 | 630.00 | 620.00 | 624.00 | 624.00 | 1,110 |
| 2024-04-11 | 615.00 | 628.00 | 615.00 | 621.00 | 621.00 | 410 |
| 2024-04-10 | 616.00 | 622.00 | 613.00 | 617.00 | 617.00 | 340 |
| 2024-04-09 | 611.00 | 625.00 | 611.00 | 618.00 | 618.00 | 1,770 |
| 2024-04-08 | 615.00 | 624.00 | 603.00 | 620.00 | 620.00 | 2,870 |
| 2024-04-05 | 598.00 | 636.00 | 598.00 | 622.00 | 622.00 | 10,150 |
| 2024-04-04 | 593.00 | 610.00 | 593.00 | 602.00 | 602.00 | 1,480 |
| 2024-04-03 | 606.00 | 607.00 | 587.00 | 603.00 | 603.00 | 570 |
| 2024-04-02 | 604.00 | 614.00 | 600.00 | 600.00 | 600.00 | 1,480 |
| 2024-04-01 | 597.00 | 606.00 | 597.00 | 600.00 | 600.00 | 660 |
| 2024-03-29 | 598.00 | 598.00 | 587.00 | 595.00 | 595.00 | 1,760 |
| 2024-03-28 | 603.00 | 610.00 | 598.00 | 598.00 | 598.00 | 1,730 |
| 2024-03-27 | 603.00 | 603.00 | 596.00 | 601.00 | 601.00 | 620 |
| 2024-03-26 | 596.00 | 615.00 | 590.00 | 600.00 | 600.00 | 1,550 |
| 2024-03-25 | 599.00 | 599.00 | 570.00 | 586.00 | 586.00 | 1,610 |
| 2024-03-22 | 594.00 | 618.00 | 594.00 | 599.00 | 599.00 | 1,890 |
| 2024-03-21 | 584.00 | 615.00 | 584.00 | 591.00 | 591.00 | 1,970 |
| 2024-03-20 | 606.00 | 606.00 | 574.00 | 583.00 | 583.00 | 2,270 |
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.