Joint-Stock Company Krasnyj Octyabr RUB1 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 608.00 | 617.00 | 574.00 | 593.00 | 593.00 | 4,930 |
| 2024-03-18 | 621.00 | 634.00 | 600.00 | 607.00 | 607.00 | 2,020 |
| 2024-03-15 | 618.00 | 619.00 | 614.00 | 615.00 | 615.00 | 290 |
| 2024-03-14 | 616.00 | 619.00 | 614.00 | 616.00 | 616.00 | 280 |
| 2024-03-13 | 623.00 | 626.00 | 612.00 | 619.00 | 619.00 | 1,200 |
| 2024-03-12 | 655.00 | 655.00 | 614.00 | 627.00 | 627.00 | 3,710 |
| 2024-03-11 | 625.00 | 654.00 | 605.00 | 625.00 | 625.00 | 2,590 |
| 2024-03-07 | 625.00 | 639.00 | 600.00 | 627.00 | 627.00 | 1,260 |
| 2024-03-06 | 635.00 | 636.00 | 617.00 | 622.00 | 622.00 | 570 |
| 2024-03-05 | 632.00 | 637.00 | 630.00 | 631.00 | 631.00 | 240 |
| 2024-03-04 | 643.00 | 643.00 | 632.00 | 632.00 | 632.00 | 1,060 |
| 2024-03-01 | 629.00 | 642.00 | 622.00 | 630.00 | 630.00 | 720 |
| 2024-02-29 | 614.00 | 630.00 | 607.00 | 619.00 | 619.00 | 660 |
| 2024-02-28 | 605.00 | 613.00 | 604.00 | 609.00 | 609.00 | 1,110 |
| 2024-02-27 | 619.00 | 621.00 | 610.00 | 612.00 | 612.00 | 470 |
| 2024-02-26 | 598.00 | 624.00 | 598.00 | 612.00 | 612.00 | 590 |
| 2024-02-22 | 605.00 | 618.00 | 591.00 | 596.00 | 596.00 | 1,540 |
| 2024-02-21 | 630.00 | 631.00 | 571.00 | 590.00 | 590.00 | 4,640 |
| 2024-02-20 | 645.00 | 646.00 | 632.00 | 634.00 | 634.00 | 1,200 |
| 2024-02-19 | 655.00 | 655.00 | 631.00 | 651.00 | 651.00 | 740 |
| 2024-02-16 | 663.00 | 673.00 | 652.00 | 654.00 | 654.00 | 930 |
| 2024-02-15 | 660.00 | 664.00 | 657.00 | 658.00 | 658.00 | 200 |
| 2024-02-14 | 660.00 | 664.00 | 654.00 | 660.00 | 660.00 | 350 |
| 2024-02-13 | 656.00 | 662.00 | 646.00 | 660.00 | 660.00 | 1,590 |
| 2024-02-12 | 669.00 | 670.00 | 655.00 | 662.00 | 662.00 | 1,100 |
| 2024-02-09 | 667.00 | 669.00 | 660.00 | 665.00 | 665.00 | 680 |
| 2024-02-08 | 675.00 | 679.00 | 665.00 | 668.00 | 668.00 | 2,950 |
| 2024-02-07 | 667.00 | 681.00 | 667.00 | 675.00 | 675.00 | 1,550 |
| 2024-02-06 | 666.00 | 668.00 | 661.00 | 667.00 | 667.00 | 670 |
| 2024-02-05 | 673.00 | 673.00 | 662.00 | 666.00 | 666.00 | 1,100 |
| 2024-02-02 | 670.00 | 673.00 | 667.00 | 673.00 | 673.00 | 550 |
| 2024-02-01 | 673.00 | 698.00 | 670.00 | 670.00 | 670.00 | 3,200 |
| 2024-01-31 | 664.00 | 674.00 | 664.00 | 671.00 | 671.00 | 1,690 |
| 2024-01-30 | 668.00 | 670.00 | 656.00 | 662.00 | 662.00 | 1,790 |
| 2024-01-29 | 676.00 | 677.00 | 664.00 | 667.00 | 667.00 | 2,200 |
| 2024-01-26 | 674.00 | 676.00 | 664.00 | 670.00 | 670.00 | 2,170 |
| 2024-01-25 | 678.00 | 680.00 | 673.00 | 675.00 | 675.00 | 440 |
| 2024-01-24 | 673.00 | 692.00 | 669.00 | 681.00 | 681.00 | 4,330 |
| 2024-01-23 | 683.00 | 690.00 | 669.00 | 673.00 | 673.00 | 2,100 |
| 2024-01-22 | 668.00 | 683.00 | 666.00 | 682.00 | 682.00 | 2,080 |
| 2024-01-19 | 668.00 | 686.00 | 663.00 | 684.00 | 684.00 | 3,020 |
| 2024-01-18 | 675.00 | 682.00 | 657.00 | 676.00 | 676.00 | 5,290 |
| 2024-01-17 | 676.00 | 676.00 | 657.00 | 674.00 | 674.00 | 2,180 |
| 2024-01-16 | 665.00 | 685.00 | 647.00 | 674.00 | 674.00 | 5,980 |
| 2024-01-15 | 681.00 | 718.00 | 647.00 | 671.00 | 671.00 | 9,380 |
| 2024-01-12 | 669.00 | 700.00 | 668.00 | 674.00 | 674.00 | 4,960 |
| 2024-01-11 | 640.00 | 750.00 | 630.00 | 668.00 | 668.00 | 72,410 |
| 2024-01-10 | 616.00 | 632.00 | 603.00 | 625.00 | 625.00 | 3,110 |
| 2024-01-09 | 612.00 | 633.00 | 607.00 | 615.00 | 615.00 | 2,550 |
| 2024-01-08 | 600.00 | 620.00 | 600.00 | 612.00 | 612.00 | 2,120 |
| 2024-01-05 | 595.00 | 610.00 | 594.00 | 610.00 | 610.00 | 2,020 |
| 2024-01-04 | 593.00 | 597.00 | 592.00 | 594.00 | 594.00 | 530 |
| 2024-01-03 | 598.00 | 600.00 | 560.00 | 593.00 | 593.00 | 2,700 |
| 2023-12-29 | 617.00 | 617.00 | 585.00 | 587.00 | 587.00 | 2,500 |
| 2023-12-28 | 600.00 | 607.00 | 590.00 | 595.00 | 595.00 | 1,530 |
| 2023-12-27 | 609.00 | 610.00 | 596.00 | 603.00 | 603.00 | 1,800 |
| 2023-12-26 | 615.00 | 636.00 | 603.00 | 612.00 | 612.00 | 6,840 |
| 2023-12-25 | 615.00 | 621.00 | 606.00 | 613.00 | 613.00 | 1,220 |
| 2023-12-22 | 606.00 | 639.00 | 595.00 | 611.00 | 611.00 | 5,780 |
| 2023-12-21 | 627.00 | 627.00 | 601.00 | 606.00 | 606.00 | 2,430 |
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.