Joint-Stock Company Krasnyj Octyabr RUB1 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 811.00 | 840.00 | 807.00 | 817.50 | 817.50 | 6,380 |
| 2023-04-07 | 815.50 | 884.00 | 805.00 | 807.00 | 807.00 | 36,590 |
| 2023-04-06 | 792.50 | 835.00 | 792.50 | 808.50 | 808.50 | 14,630 |
| 2023-04-05 | 800.00 | 801.00 | 784.50 | 792.00 | 792.00 | 2,330 |
| 2023-04-04 | 797.50 | 811.00 | 792.50 | 800.00 | 800.00 | 5,690 |
| 2023-04-03 | 786.50 | 797.50 | 785.00 | 795.00 | 795.00 | 1,670 |
| 2023-03-31 | 796.00 | 796.00 | 784.50 | 784.50 | 784.50 | 2,740 |
| 2023-03-30 | 794.00 | 814.50 | 791.50 | 796.50 | 796.50 | 4,080 |
| 2023-03-29 | 789.00 | 808.00 | 788.00 | 792.50 | 792.50 | 6,660 |
| 2023-03-28 | 790.00 | 803.50 | 787.00 | 792.50 | 792.50 | 3,730 |
| 2023-03-27 | 785.00 | 809.00 | 771.00 | 790.50 | 790.50 | 4,300 |
| 2023-03-24 | 794.00 | 800.00 | 770.00 | 789.00 | 789.00 | 3,970 |
| 2023-03-23 | 809.00 | 811.00 | 795.00 | 795.00 | 795.00 | 3,390 |
| 2023-03-22 | 770.00 | 836.00 | 750.00 | 805.50 | 805.50 | 33,660 |
| 2023-03-21 | 784.50 | 789.50 | 768.00 | 776.50 | 776.50 | 4,120 |
| 2023-03-20 | 784.50 | 799.50 | 781.00 | 790.50 | 790.50 | 3,570 |
| 2023-03-17 | 800.00 | 815.50 | 780.50 | 791.50 | 791.50 | 4,080 |
| 2023-03-16 | 809.50 | 817.50 | 791.00 | 800.00 | 800.00 | 2,240 |
| 2023-03-15 | 845.00 | 847.00 | 800.00 | 810.00 | 810.00 | 10,070 |
| 2023-03-14 | 800.00 | 819.00 | 795.00 | 819.00 | 819.00 | 4,450 |
| 2023-03-13 | 803.50 | 824.00 | 767.50 | 807.00 | 807.00 | 8,790 |
| 2023-03-10 | 816.50 | 823.00 | 750.00 | 803.00 | 803.00 | 7,060 |
| 2023-03-09 | 845.00 | 845.50 | 815.00 | 821.00 | 821.00 | 4,090 |
| 2023-03-07 | 857.00 | 858.00 | 812.00 | 840.00 | 840.00 | 13,010 |
| 2023-03-06 | 860.00 | 870.50 | 805.50 | 837.50 | 837.50 | 82,370 |
| 2023-03-03 | 680.50 | 879.00 | 660.00 | 860.00 | 860.00 | 250,310 |
| 2023-03-02 | 633.00 | 665.00 | 620.00 | 631.00 | 631.00 | 24,240 |
| 2023-03-01 | 600.00 | 640.00 | 597.50 | 624.00 | 624.00 | 15,840 |
| 2023-02-28 | 587.50 | 607.50 | 585.50 | 597.50 | 597.50 | 3,570 |
| 2023-02-27 | 589.00 | 590.50 | 580.50 | 586.00 | 586.00 | 2,380 |
| 2023-02-24 | 608.50 | 622.50 | 585.50 | 589.00 | 589.00 | 3,270 |
| 2023-02-22 | 607.00 | 635.00 | 588.50 | 595.00 | 595.00 | 15,210 |
| 2023-02-21 | 569.00 | 608.00 | 540.00 | 608.00 | 608.00 | 20,190 |
| 2023-02-20 | 596.00 | 603.00 | 520.00 | 553.00 | 553.00 | 8,960 |
| 2023-02-17 | 627.00 | 654.00 | 589.00 | 594.00 | 594.00 | 20,180 |
| 2023-02-16 | 488.50 | 595.50 | 488.50 | 595.50 | 595.50 | 19,920 |
| 2023-02-15 | 570.50 | 589.00 | 509.50 | 542.50 | 542.50 | 12,480 |
| 2023-02-14 | 650.00 | 667.50 | 574.50 | 587.50 | 587.50 | 18,230 |
| 2023-02-13 | 567.50 | 627.50 | 567.50 | 627.50 | 627.50 | 24,570 |
| 2023-02-10 | 700.50 | 700.50 | 571.00 | 572.00 | 572.00 | 44,480 |
| 2023-02-09 | 1,061.00 | 1,061.00 | 690.00 | 700.50 | 700.50 | 105,470 |
| 2023-02-08 | 839.50 | 1,079.00 | 837.00 | 1,020.00 | 1,020.00 | 242,070 |
| 2023-02-07 | 623.00 | 835.00 | 623.00 | 829.50 | 829.50 | 254,110 |
| 2023-02-06 | 469.50 | 619.00 | 463.50 | 607.50 | 607.50 | 273,210 |
| 2023-02-03 | 393.50 | 525.00 | 393.50 | 447.50 | 447.50 | 286,810 |
| 2023-02-02 | 373.00 | 445.00 | 356.50 | 394.00 | 394.00 | 132,790 |
| 2023-02-01 | 401.50 | 401.50 | 366.00 | 370.50 | 370.50 | 43,610 |
| 2023-01-31 | 327.00 | 452.00 | 325.50 | 400.00 | 400.00 | 187,350 |
| 2023-01-30 | 331.50 | 332.50 | 326.50 | 331.50 | 331.50 | 830 |
| 2023-01-27 | 332.50 | 336.00 | 323.50 | 328.00 | 328.00 | 1,080 |
| 2023-01-26 | 329.50 | 331.00 | 327.50 | 328.00 | 328.00 | 160 |
| 2023-01-25 | 325.00 | 330.00 | 320.00 | 329.50 | 329.50 | 680 |
| 2023-01-24 | 331.50 | 332.50 | 320.00 | 329.00 | 329.00 | 1,660 |
| 2023-01-23 | 330.00 | 331.50 | 326.00 | 331.00 | 331.00 | 330 |
| 2023-01-20 | 330.50 | 331.50 | 326.50 | 330.00 | 330.00 | 180 |
| 2023-01-19 | 335.00 | 335.00 | 326.00 | 330.00 | 330.00 | 1,940 |
| 2023-01-18 | 334.00 | 344.50 | 331.50 | 335.00 | 335.00 | 1,280 |
| 2023-01-17 | 331.00 | 343.50 | 331.00 | 334.00 | 334.00 | 820 |
| 2023-01-16 | 349.50 | 349.50 | 330.50 | 336.00 | 336.00 | 4,180 |
| 2023-01-13 | 339.00 | 359.50 | 336.00 | 338.00 | 338.00 | 7,460 |
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.