Joint-Stock Company Krasnyj Octyabr RUB1 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 770.00 | 770.00 | 750.00 | 755.00 | 755.00 | 1,190 |
| 2023-09-27 | 757.00 | 775.00 | 748.00 | 750.00 | 750.00 | 1,030 |
| 2023-09-26 | 747.00 | 760.00 | 735.00 | 746.00 | 746.00 | 1,200 |
| 2023-09-25 | 732.00 | 749.00 | 720.00 | 743.00 | 743.00 | 11,860 |
| 2023-09-22 | 700.00 | 739.00 | 700.00 | 727.00 | 727.00 | 1,910 |
| 2023-09-21 | 721.00 | 726.00 | 716.00 | 721.00 | 721.00 | 330 |
| 2023-09-20 | 748.00 | 748.00 | 700.00 | 721.00 | 721.00 | 4,030 |
| 2023-09-19 | 798.00 | 820.00 | 734.00 | 737.00 | 737.00 | 4,410 |
| 2023-09-18 | 781.00 | 852.00 | 781.00 | 790.00 | 790.00 | 6,460 |
| 2023-09-15 | 774.00 | 795.00 | 751.00 | 785.00 | 785.00 | 4,980 |
| 2023-09-14 | 820.00 | 821.00 | 700.00 | 744.00 | 744.00 | 7,030 |
| 2023-09-13 | 831.00 | 864.00 | 822.00 | 825.00 | 825.00 | 3,990 |
| 2023-09-12 | 875.00 | 875.00 | 800.00 | 830.00 | 830.00 | 5,070 |
| 2023-09-11 | 845.00 | 865.00 | 844.00 | 848.00 | 848.00 | 2,270 |
| 2023-09-08 | 818.00 | 940.00 | 811.00 | 845.00 | 845.00 | 14,220 |
| 2023-09-07 | 860.00 | 945.00 | 804.00 | 818.00 | 818.00 | 15,650 |
| 2023-09-06 | 855.00 | 865.00 | 816.00 | 847.00 | 847.00 | 5,370 |
| 2023-09-05 | 885.00 | 890.00 | 839.00 | 859.00 | 859.00 | 6,530 |
| 2023-09-04 | 845.00 | 899.00 | 837.00 | 868.00 | 868.00 | 8,520 |
| 2023-09-01 | 826.00 | 867.00 | 816.00 | 846.00 | 846.00 | 6,430 |
| 2023-08-31 | 834.00 | 845.00 | 810.00 | 818.00 | 818.00 | 4,920 |
| 2023-08-30 | 829.00 | 881.00 | 812.00 | 826.00 | 826.00 | 14,490 |
| 2023-08-29 | 809.00 | 840.00 | 804.00 | 828.00 | 828.00 | 8,740 |
| 2023-08-28 | 806.00 | 819.00 | 801.00 | 808.00 | 808.00 | 3,290 |
| 2023-08-25 | 809.00 | 815.00 | 799.00 | 805.00 | 805.00 | 2,960 |
| 2023-08-24 | 790.00 | 816.00 | 788.00 | 798.00 | 798.00 | 2,900 |
| 2023-08-23 | 827.00 | 827.00 | 790.00 | 800.00 | 800.00 | 5,050 |
| 2023-08-22 | 819.00 | 846.00 | 807.00 | 814.00 | 814.00 | 3,300 |
| 2023-08-21 | 830.00 | 842.00 | 798.00 | 817.00 | 817.00 | 6,330 |
| 2023-08-18 | 832.00 | 838.00 | 786.00 | 814.00 | 814.00 | 3,840 |
| 2023-08-17 | 836.00 | 868.00 | 802.00 | 826.00 | 826.00 | 21,740 |
| 2023-08-16 | 890.00 | 980.00 | 792.00 | 831.00 | 831.00 | 56,950 |
| 2023-08-15 | 766.00 | 918.00 | 731.00 | 891.00 | 891.00 | 100,770 |
| 2023-08-14 | 771.00 | 815.00 | 762.00 | 765.00 | 765.00 | 13,270 |
| 2023-08-11 | 777.00 | 777.00 | 750.00 | 770.00 | 770.00 | 1,800 |
| 2023-08-10 | 774.00 | 774.00 | 763.00 | 773.00 | 773.00 | 1,940 |
| 2023-08-09 | 771.00 | 778.00 | 760.00 | 773.00 | 773.00 | 2,780 |
| 2023-08-08 | 780.00 | 780.00 | 761.00 | 761.00 | 761.00 | 990 |
| 2023-08-07 | 768.00 | 787.00 | 757.00 | 776.00 | 776.00 | 3,760 |
| 2023-08-04 | 796.00 | 815.00 | 750.00 | 768.00 | 768.00 | 13,280 |
| 2023-08-03 | 799.00 | 810.00 | 777.00 | 794.00 | 794.00 | 4,110 |
| 2023-08-02 | 779.00 | 800.00 | 768.00 | 795.00 | 795.00 | 4,530 |
| 2023-08-01 | 764.00 | 775.00 | 762.00 | 775.00 | 775.00 | 1,950 |
| 2023-07-31 | 778.00 | 779.00 | 766.00 | 773.00 | 773.00 | 2,340 |
| 2023-07-28 | 777.00 | 780.00 | 763.00 | 776.00 | 776.00 | 3,880 |
| 2023-07-27 | 753.00 | 778.00 | 742.00 | 763.00 | 763.00 | 5,730 |
| 2023-07-26 | 743.00 | 757.00 | 741.00 | 752.00 | 752.00 | 1,660 |
| 2023-07-25 | 740.00 | 757.00 | 737.00 | 747.00 | 747.00 | 3,070 |
| 2023-07-24 | 738.00 | 748.00 | 732.00 | 737.00 | 737.00 | 2,900 |
| 2023-07-21 | 727.00 | 744.00 | 727.00 | 735.00 | 735.00 | 970 |
| 2023-07-20 | 729.00 | 749.00 | 721.00 | 734.00 | 734.00 | 3,180 |
| 2023-07-19 | 723.00 | 746.00 | 720.00 | 733.00 | 733.00 | 4,550 |
| 2023-07-18 | 733.00 | 742.00 | 716.00 | 721.00 | 721.00 | 4,450 |
| 2023-07-17 | 758.00 | 758.00 | 705.00 | 735.00 | 735.00 | 22,750 |
| 2023-07-14 | 709.00 | 788.00 | 704.00 | 741.00 | 741.00 | 31,210 |
| 2023-07-13 | 706.00 | 710.00 | 702.00 | 707.00 | 707.00 | 360 |
| 2023-07-12 | 701.00 | 712.00 | 699.00 | 705.00 | 705.00 | 860 |
| 2023-07-11 | 696.00 | 703.00 | 695.00 | 699.00 | 699.00 | 630 |
| 2023-07-10 | 697.00 | 701.00 | 680.00 | 696.00 | 696.00 | 1,420 |
| 2023-07-07 | 720.00 | 720.00 | 685.00 | 694.00 | 694.00 | 2,550 |
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.