Joint-Stock Company Krasnyj Octyabr RUB1 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 331.00 | 341.00 | 320.50 | 336.00 | 336.00 | 3,490 |
| 2023-01-11 | 336.00 | 340.50 | 330.00 | 337.00 | 337.00 | 1,930 |
| 2023-01-10 | 336.50 | 345.50 | 325.00 | 334.50 | 334.50 | 4,290 |
| 2023-01-09 | 346.00 | 346.00 | 330.00 | 338.00 | 338.00 | 4,240 |
| 2023-01-06 | 355.00 | 369.00 | 320.00 | 334.50 | 334.50 | 11,250 |
| 2023-01-05 | 365.00 | 368.00 | 341.50 | 350.00 | 350.00 | 5,110 |
| 2023-01-04 | 381.50 | 399.50 | 349.00 | 363.50 | 363.50 | 26,500 |
| 2023-01-03 | 321.00 | 400.00 | 317.00 | 380.00 | 380.00 | 94,790 |
| 2022-12-30 | 336.00 | 367.00 | 311.00 | 311.00 | 311.00 | 12,430 |
| 2022-12-29 | 350.50 | 414.00 | 335.50 | 339.00 | 339.00 | 40,410 |
| 2022-12-28 | 378.00 | 379.00 | 327.50 | 347.00 | 347.00 | 16,840 |
| 2022-12-27 | 385.00 | 436.00 | 338.50 | 378.00 | 378.00 | 120,590 |
| 2022-12-26 | 275.50 | 372.00 | 274.50 | 370.00 | 370.00 | 139,640 |
| 2022-12-23 | 270.50 | 337.00 | 268.00 | 270.00 | 270.00 | 42,280 |
| 2022-12-22 | 267.00 | 271.00 | 266.00 | 271.00 | 271.00 | 100 |
| 2022-12-21 | 264.00 | 271.00 | 264.00 | 269.00 | 269.00 | 80 |
| 2022-12-20 | 268.50 | 269.00 | 264.00 | 268.50 | 268.50 | 200 |
| 2022-12-19 | 264.50 | 268.00 | 263.50 | 266.50 | 266.50 | 140 |
| 2022-12-16 | 266.00 | 273.00 | 245.50 | 267.00 | 267.00 | 700 |
| 2022-12-15 | 269.50 | 277.50 | 269.50 | 273.50 | 273.50 | 90 |
| 2022-12-14 | 269.00 | 273.00 | 269.00 | 273.00 | 273.00 | 30 |
| 2022-12-13 | 269.00 | 276.50 | 269.00 | 274.00 | 274.00 | 390 |
| 2022-12-12 | 272.00 | 277.50 | 267.00 | 271.00 | 271.00 | 140 |
| 2022-12-09 | 267.00 | 272.00 | 264.50 | 271.00 | 271.00 | 170 |
| 2022-12-08 | 272.00 | 272.50 | 266.50 | 270.00 | 270.00 | 440 |
| 2022-12-07 | 273.00 | 277.00 | 270.00 | 276.00 | 276.00 | 100 |
| 2022-12-06 | 278.00 | 278.00 | 273.50 | 273.50 | 273.50 | 140 |
| 2022-12-05 | 276.50 | 280.50 | 271.50 | 278.00 | 278.00 | 350 |
| 2022-12-02 | 282.00 | 282.00 | 275.50 | 281.00 | 281.00 | 70 |
| 2022-12-01 | 273.50 | 281.50 | 273.50 | 280.00 | 280.00 | 240 |
| 2022-11-30 | 273.50 | 285.50 | 270.00 | 277.50 | 277.50 | 1,720 |
| 2022-11-29 | 277.50 | 287.00 | 268.00 | 271.00 | 271.00 | 2,340 |
| 2022-11-28 | 264.50 | 271.00 | 264.50 | 270.50 | 270.50 | 110 |
| 2022-11-25 | 264.50 | 269.00 | 264.50 | 266.50 | 266.50 | 60 |
| 2022-11-24 | 269.50 | 269.50 | 266.00 | 269.50 | 269.50 | 70 |
| 2022-11-23 | 266.50 | 269.00 | 266.50 | 268.50 | 268.50 | 190 |
| 2022-11-22 | 276.00 | 276.00 | 260.50 | 266.50 | 266.50 | 280 |
| 2022-11-21 | 269.00 | 271.50 | 267.50 | 271.50 | 271.50 | 130 |
| 2022-11-18 | 269.50 | 273.50 | 269.50 | 270.00 | 270.00 | 80 |
| 2022-11-17 | 267.50 | 280.00 | 265.00 | 272.00 | 272.00 | 960 |
| 2022-11-16 | 265.00 | 271.50 | 265.00 | 271.00 | 271.00 | 140 |
| 2022-11-15 | 272.00 | 272.00 | 265.50 | 270.00 | 270.00 | 200 |
| 2022-11-14 | 272.00 | 273.50 | 268.50 | 272.00 | 272.00 | 630 |
| 2022-11-11 | 270.00 | 284.00 | 260.50 | 272.50 | 272.50 | 1,180 |
| 2022-11-10 | 279.00 | 281.00 | 272.50 | 281.00 | 281.00 | 320 |
| 2022-11-09 | 278.50 | 284.50 | 277.00 | 279.50 | 279.50 | 200 |
| 2022-11-08 | 275.50 | 286.00 | 275.00 | 278.00 | 278.00 | 510 |
| 2022-11-07 | 270.00 | 286.00 | 270.00 | 286.00 | 286.00 | 650 |
| 2022-11-03 | 273.50 | 280.00 | 272.50 | 280.00 | 280.00 | 240 |
| 2022-11-02 | 290.00 | 290.00 | 271.50 | 277.50 | 277.50 | 860 |
| 2022-11-01 | 279.00 | 283.50 | 264.00 | 273.50 | 273.50 | 850 |
| 2022-10-31 | 274.50 | 279.00 | 272.50 | 277.50 | 277.50 | 590 |
| 2022-10-28 | 275.50 | 276.00 | 269.50 | 273.00 | 273.00 | 240 |
| 2022-10-27 | 270.50 | 279.50 | 268.50 | 275.50 | 275.50 | 2,140 |
| 2022-10-26 | 268.00 | 310.00 | 264.50 | 285.50 | 285.50 | 12,930 |
| 2022-10-25 | 263.50 | 270.00 | 260.00 | 265.00 | 265.00 | 680 |
| 2022-10-24 | 254.50 | 263.00 | 254.50 | 263.00 | 263.00 | 50 |
| 2022-10-21 | 254.00 | 259.00 | 252.00 | 258.50 | 258.50 | 180 |
| 2022-10-20 | 257.00 | 258.00 | 248.50 | 257.50 | 257.50 | 590 |
| 2022-10-19 | 256.00 | 256.00 | 253.50 | 255.00 | 255.00 | 80 |
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.