Joint-Stock Company Krasnyj Octyabr RUB1 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 706.00 | 714.00 | 699.00 | 707.00 | 707.00 | 830 |
| 2023-07-05 | 707.00 | 710.00 | 700.00 | 707.00 | 707.00 | 650 |
| 2023-07-04 | 702.00 | 706.00 | 698.00 | 700.00 | 700.00 | 850 |
| 2023-07-03 | 702.00 | 710.00 | 698.00 | 703.00 | 703.00 | 1,190 |
| 2023-06-30 | 704.00 | 724.00 | 700.00 | 709.00 | 709.00 | 3,670 |
| 2023-06-29 | 696.00 | 704.00 | 696.00 | 699.00 | 699.00 | 300 |
| 2023-06-28 | 698.00 | 715.00 | 680.00 | 700.00 | 700.00 | 1,450 |
| 2023-06-27 | 694.00 | 705.00 | 694.00 | 705.00 | 705.00 | 170 |
| 2023-06-26 | 703.00 | 714.00 | 692.00 | 694.00 | 694.00 | 1,400 |
| 2023-06-23 | 714.00 | 721.00 | 701.00 | 713.00 | 713.00 | 900 |
| 2023-06-22 | 723.00 | 735.00 | 712.00 | 716.00 | 716.00 | 3,160 |
| 2023-06-21 | 718.00 | 739.00 | 710.00 | 720.00 | 720.00 | 8,250 |
| 2023-06-20 | 710.00 | 716.00 | 706.00 | 711.00 | 711.00 | 540 |
| 2023-06-19 | 711.00 | 718.00 | 708.00 | 715.00 | 715.00 | 640 |
| 2023-06-16 | 707.00 | 736.00 | 703.00 | 714.00 | 714.00 | 3,860 |
| 2023-06-15 | 714.00 | 720.00 | 690.00 | 708.00 | 708.00 | 1,580 |
| 2023-06-14 | 714.00 | 716.00 | 704.00 | 715.00 | 715.00 | 900 |
| 2023-06-13 | 719.00 | 724.00 | 707.00 | 718.00 | 718.00 | 540 |
| 2023-06-09 | 692.00 | 734.00 | 691.00 | 719.00 | 719.00 | 3,590 |
| 2023-06-08 | 704.00 | 708.00 | 687.00 | 699.00 | 699.00 | 1,260 |
| 2023-06-07 | 727.00 | 727.00 | 698.00 | 703.00 | 703.00 | 1,930 |
| 2023-06-06 | 722.00 | 800.00 | 701.00 | 706.00 | 706.00 | 32,140 |
| 2023-06-05 | 690.00 | 710.00 | 688.00 | 697.00 | 697.00 | 1,380 |
| 2023-06-02 | 690.00 | 696.00 | 690.00 | 693.00 | 693.00 | 330 |
| 2023-06-01 | 697.00 | 698.00 | 689.00 | 697.00 | 697.00 | 570 |
| 2023-05-31 | 697.00 | 701.00 | 694.00 | 694.00 | 694.00 | 370 |
| 2023-05-30 | 704.00 | 705.00 | 697.00 | 697.00 | 697.00 | 310 |
| 2023-05-29 | 702.00 | 707.00 | 699.00 | 703.00 | 703.00 | 820 |
| 2023-05-26 | 708.00 | 708.00 | 696.00 | 702.00 | 702.00 | 1,420 |
| 2023-05-25 | 729.00 | 757.00 | 694.00 | 704.00 | 704.00 | 5,610 |
| 2023-05-24 | 723.00 | 760.00 | 685.00 | 719.00 | 719.00 | 6,630 |
| 2023-05-23 | 711.00 | 760.00 | 711.00 | 716.00 | 716.00 | 2,510 |
| 2023-05-22 | 702.00 | 709.00 | 702.00 | 704.00 | 704.00 | 200 |
| 2023-05-19 | 707.00 | 710.00 | 701.00 | 702.00 | 702.00 | 600 |
| 2023-05-18 | 711.00 | 712.00 | 707.00 | 712.00 | 712.00 | 440 |
| 2023-05-17 | 707.00 | 712.00 | 704.00 | 711.00 | 711.00 | 580 |
| 2023-05-16 | 717.00 | 717.00 | 698.00 | 701.00 | 701.00 | 540 |
| 2023-05-15 | 698.00 | 709.00 | 693.00 | 694.00 | 694.00 | 1,210 |
| 2023-05-12 | 709.00 | 780.00 | 681.00 | 696.00 | 696.00 | 4,440 |
| 2023-05-11 | 686.00 | 711.00 | 685.00 | 704.00 | 704.00 | 310 |
| 2023-05-10 | 678.00 | 708.00 | 678.00 | 691.00 | 691.00 | 410 |
| 2023-05-08 | 702.00 | 707.00 | 675.00 | 687.00 | 687.00 | 620 |
| 2023-05-05 | 710.00 | 711.00 | 702.00 | 703.00 | 703.00 | 460 |
| 2023-05-04 | 701.00 | 712.00 | 701.00 | 710.00 | 710.00 | 220 |
| 2023-05-03 | 720.00 | 754.00 | 700.00 | 700.00 | 700.00 | 2,960 |
| 2023-05-02 | 753.00 | 762.00 | 681.00 | 700.00 | 700.00 | 3,150 |
| 2023-04-28 | 762.00 | 765.00 | 755.00 | 756.00 | 756.00 | 330 |
| 2023-04-27 | 768.00 | 774.00 | 762.00 | 763.00 | 763.00 | 670 |
| 2023-04-26 | 812.00 | 812.00 | 750.00 | 767.00 | 767.00 | 2,170 |
| 2023-04-25 | 765.00 | 782.00 | 751.00 | 772.00 | 772.00 | 3,750 |
| 2023-04-24 | 780.00 | 780.00 | 750.00 | 764.00 | 764.00 | 1,650 |
| 2023-04-21 | 781.50 | 781.50 | 770.00 | 773.50 | 773.50 | 810 |
| 2023-04-20 | 771.00 | 783.50 | 770.00 | 779.00 | 779.00 | 920 |
| 2023-04-19 | 786.50 | 786.50 | 763.00 | 780.00 | 780.00 | 840 |
| 2023-04-18 | 789.00 | 790.00 | 700.00 | 782.00 | 782.00 | 3,860 |
| 2023-04-17 | 795.00 | 795.00 | 779.00 | 786.00 | 786.00 | 1,600 |
| 2023-04-14 | 778.50 | 803.50 | 778.50 | 786.50 | 786.50 | 1,610 |
| 2023-04-13 | 787.00 | 793.00 | 781.00 | 787.00 | 787.00 | 880 |
| 2023-04-12 | 795.00 | 799.50 | 778.50 | 786.00 | 786.00 | 2,250 |
| 2023-04-11 | 819.50 | 822.00 | 650.00 | 795.00 | 795.00 | 9,430 |
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.