Joint-Stock Company Krasnyj Octyabr RUB1 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 615.00 | 640.00 | 615.00 | 625.00 | 625.00 | 5,600 |
| 2023-12-19 | 624.00 | 660.00 | 615.00 | 617.00 | 617.00 | 3,730 |
| 2023-12-18 | 629.00 | 650.00 | 605.00 | 619.00 | 619.00 | 12,530 |
| 2023-12-15 | 646.00 | 646.00 | 603.00 | 631.00 | 631.00 | 5,710 |
| 2023-12-14 | 598.00 | 613.00 | 578.00 | 589.00 | 589.00 | 2,990 |
| 2023-12-13 | 570.00 | 620.00 | 554.00 | 596.00 | 596.00 | 5,500 |
| 2023-12-12 | 609.00 | 629.00 | 543.00 | 570.00 | 570.00 | 7,270 |
| 2023-12-11 | 501.00 | 609.00 | 501.00 | 609.00 | 609.00 | 14,970 |
| 2023-12-08 | 505.00 | 507.00 | 495.00 | 500.00 | 500.00 | 740 |
| 2023-12-07 | 519.00 | 519.00 | 472.00 | 505.00 | 505.00 | 1,250 |
| 2023-12-06 | 526.00 | 535.00 | 513.00 | 519.00 | 519.00 | 970 |
| 2023-12-05 | 505.00 | 550.00 | 500.00 | 524.00 | 524.00 | 2,020 |
| 2023-12-04 | 569.00 | 576.00 | 541.00 | 552.00 | 552.00 | 1,680 |
| 2023-12-01 | 594.00 | 604.00 | 568.00 | 584.00 | 584.00 | 2,040 |
| 2023-11-30 | 608.00 | 610.00 | 591.00 | 594.00 | 594.00 | 1,740 |
| 2023-11-29 | 608.00 | 610.00 | 606.00 | 606.00 | 606.00 | 790 |
| 2023-11-28 | 596.00 | 608.00 | 595.00 | 607.00 | 607.00 | 780 |
| 2023-11-27 | 619.00 | 619.00 | 595.00 | 599.00 | 599.00 | 2,060 |
| 2023-11-24 | 601.00 | 627.00 | 600.00 | 606.00 | 606.00 | 560 |
| 2023-11-23 | 616.00 | 616.00 | 600.00 | 601.00 | 601.00 | 810 |
| 2023-11-22 | 623.00 | 624.00 | 602.00 | 612.00 | 612.00 | 1,070 |
| 2023-11-21 | 620.00 | 620.00 | 605.00 | 609.00 | 609.00 | 540 |
| 2023-11-20 | 625.00 | 649.00 | 611.00 | 622.00 | 622.00 | 2,630 |
| 2023-11-17 | 604.00 | 625.00 | 604.00 | 624.00 | 624.00 | 2,920 |
| 2023-11-16 | 598.00 | 666.00 | 594.00 | 605.00 | 605.00 | 10,700 |
| 2023-11-15 | 560.00 | 604.00 | 551.00 | 580.00 | 580.00 | 2,650 |
| 2023-11-14 | 620.00 | 634.00 | 513.00 | 557.00 | 557.00 | 5,000 |
| 2023-11-13 | 667.00 | 667.00 | 609.00 | 630.00 | 630.00 | 1,770 |
| 2023-11-10 | 675.00 | 678.00 | 662.00 | 667.00 | 667.00 | 1,110 |
| 2023-11-09 | 682.00 | 685.00 | 679.00 | 679.00 | 679.00 | 850 |
| 2023-11-08 | 686.00 | 686.00 | 677.00 | 682.00 | 682.00 | 1,140 |
| 2023-11-07 | 689.00 | 692.00 | 686.00 | 687.00 | 687.00 | 620 |
| 2023-11-06 | 690.00 | 692.00 | 658.00 | 685.00 | 685.00 | 2,460 |
| 2023-11-03 | 695.00 | 696.00 | 689.00 | 691.00 | 691.00 | 310 |
| 2023-11-02 | 698.00 | 701.00 | 689.00 | 689.00 | 689.00 | 1,900 |
| 2023-11-01 | 696.00 | 707.00 | 688.00 | 699.00 | 699.00 | 1,000 |
| 2023-10-31 | 704.00 | 714.00 | 683.00 | 691.00 | 691.00 | 960 |
| 2023-10-30 | 690.00 | 707.00 | 689.00 | 694.00 | 694.00 | 1,600 |
| 2023-10-27 | 695.00 | 697.00 | 689.00 | 694.00 | 694.00 | 1,170 |
| 2023-10-26 | 718.00 | 719.00 | 660.00 | 693.00 | 693.00 | 4,510 |
| 2023-10-25 | 722.00 | 742.00 | 713.00 | 721.00 | 721.00 | 2,400 |
| 2023-10-24 | 716.00 | 731.00 | 716.00 | 720.00 | 720.00 | 420 |
| 2023-10-23 | 711.00 | 770.00 | 711.00 | 723.00 | 723.00 | 3,510 |
| 2023-10-20 | 718.00 | 718.00 | 700.00 | 711.00 | 711.00 | 1,180 |
| 2023-10-19 | 730.00 | 730.00 | 702.00 | 716.00 | 716.00 | 1,670 |
| 2023-10-18 | 735.00 | 735.00 | 720.00 | 725.00 | 725.00 | 2,180 |
| 2023-10-17 | 716.00 | 741.00 | 711.00 | 731.00 | 731.00 | 2,060 |
| 2023-10-16 | 709.00 | 716.00 | 704.00 | 713.00 | 713.00 | 2,520 |
| 2023-10-13 | 719.00 | 721.00 | 705.00 | 708.00 | 708.00 | 2,030 |
| 2023-10-12 | 729.00 | 738.00 | 712.00 | 714.00 | 714.00 | 1,340 |
| 2023-10-11 | 741.00 | 742.00 | 727.00 | 732.00 | 732.00 | 1,070 |
| 2023-10-10 | 745.00 | 745.00 | 729.00 | 731.00 | 731.00 | 1,800 |
| 2023-10-09 | 729.00 | 733.00 | 710.00 | 732.00 | 732.00 | 2,210 |
| 2023-10-06 | 732.00 | 760.00 | 715.00 | 722.00 | 722.00 | 3,290 |
| 2023-10-05 | 747.00 | 749.00 | 714.00 | 746.00 | 746.00 | 4,730 |
| 2023-10-04 | 779.00 | 785.00 | 738.00 | 751.00 | 751.00 | 4,510 |
| 2023-10-03 | 796.00 | 799.00 | 761.00 | 772.00 | 772.00 | 3,270 |
| 2023-10-02 | 783.00 | 825.00 | 766.00 | 799.00 | 799.00 | 4,690 |
| 2023-09-29 | 761.00 | 768.00 | 752.00 | 754.00 | 754.00 | 720 |
| 2023-09-28 | 770.00 | 770.00 | 750.00 | 755.00 | 755.00 | 1,190 |
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.