Joint-Stock Company Krasnyj Octyabr RUB1 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 253.00 | 275.00 | 253.00 | 258.50 | 258.50 | 900 |
| 2022-10-17 | 249.50 | 266.00 | 243.50 | 257.00 | 257.00 | 770 |
| 2022-10-14 | 247.00 | 252.50 | 247.00 | 252.50 | 252.50 | 80 |
| 2022-10-13 | 252.00 | 262.50 | 247.00 | 247.50 | 247.50 | 180 |
| 2022-10-12 | 245.50 | 254.00 | 242.00 | 251.00 | 251.00 | 510 |
| 2022-10-11 | 240.50 | 254.00 | 240.50 | 253.00 | 253.00 | 260 |
| 2022-10-10 | 235.50 | 246.50 | 230.00 | 245.00 | 245.00 | 260 |
| 2022-10-07 | 240.50 | 251.00 | 237.50 | 241.50 | 241.50 | 290 |
| 2022-10-06 | 249.00 | 264.00 | 241.50 | 252.50 | 252.50 | 490 |
| 2022-10-05 | 254.50 | 254.50 | 240.50 | 250.50 | 250.50 | 130 |
| 2022-10-04 | 262.00 | 262.00 | 249.50 | 250.00 | 250.00 | 200 |
| 2022-10-03 | 230.00 | 260.00 | 230.00 | 248.50 | 248.50 | 920 |
| 2022-09-30 | 228.50 | 228.50 | 214.00 | 225.00 | 225.00 | 160 |
| 2022-09-29 | 225.00 | 231.50 | 223.50 | 230.50 | 230.50 | 310 |
| 2022-09-28 | 226.00 | 263.50 | 226.00 | 227.00 | 227.00 | 590 |
| 2022-09-27 | 247.50 | 247.50 | 232.00 | 232.50 | 232.50 | 90 |
| 2022-09-26 | 263.00 | 263.50 | 232.00 | 238.50 | 238.50 | 380 |
| 2022-09-23 | 273.50 | 273.50 | 242.00 | 252.00 | 252.00 | 620 |
| 2022-09-22 | 266.50 | 267.00 | 260.00 | 266.50 | 266.50 | 230 |
| 2022-09-21 | 260.00 | 273.00 | 204.50 | 260.00 | 260.00 | 1,890 |
| 2022-09-20 | 268.50 | 273.50 | 265.00 | 272.00 | 272.00 | 490 |
| 2022-09-19 | 277.00 | 277.00 | 265.00 | 273.00 | 273.00 | 260 |
| 2022-09-16 | 276.00 | 276.00 | 268.00 | 273.00 | 273.00 | 100 |
| 2022-09-15 | 266.00 | 274.50 | 265.00 | 274.00 | 274.00 | 530 |
| 2022-09-14 | 269.50 | 274.00 | 258.50 | 271.00 | 271.00 | 1,890 |
| 2022-09-13 | 277.50 | 280.00 | 267.50 | 272.00 | 272.00 | 1,590 |
| 2022-09-12 | 282.50 | 284.00 | 272.50 | 274.00 | 274.00 | 700 |
| 2022-09-09 | 268.00 | 273.50 | 266.50 | 270.00 | 270.00 | 490 |
| 2022-09-08 | 268.50 | 281.00 | 268.50 | 272.00 | 272.00 | 560 |
| 2022-09-07 | 265.50 | 270.00 | 265.50 | 268.50 | 268.50 | 80 |
| 2022-09-06 | 278.50 | 279.00 | 265.00 | 266.00 | 266.00 | 1,090 |
| 2022-09-05 | 289.00 | 289.00 | 261.00 | 277.00 | 277.00 | 1,340 |
| 2022-09-02 | 268.50 | 279.00 | 266.50 | 275.00 | 275.00 | 840 |
| 2022-09-01 | 265.00 | 280.00 | 263.00 | 271.50 | 271.50 | 1,270 |
| 2022-08-31 | 276.50 | 276.50 | 249.50 | 273.00 | 273.00 | 5,760 |
| 2022-08-30 | 279.50 | 319.50 | 274.00 | 278.00 | 278.00 | 14,450 |
| 2022-08-29 | 262.50 | 282.50 | 262.50 | 271.00 | 271.00 | 1,950 |
| 2022-08-26 | 272.00 | 272.00 | 266.50 | 269.50 | 269.50 | 280 |
| 2022-08-25 | 270.00 | 276.00 | 269.00 | 274.50 | 274.50 | 920 |
| 2022-08-24 | 267.50 | 279.50 | 264.50 | 270.00 | 270.00 | 1,130 |
| 2022-08-23 | 270.00 | 272.00 | 260.00 | 260.50 | 260.50 | 1,060 |
| 2022-08-22 | 265.00 | 279.00 | 265.00 | 269.50 | 269.50 | 1,200 |
| 2022-08-19 | 309.00 | 318.50 | 264.00 | 271.00 | 271.00 | 8,470 |
| 2022-08-18 | 259.50 | 315.50 | 259.50 | 310.50 | 310.50 | 20,970 |
| 2022-08-17 | 247.50 | 253.00 | 246.50 | 253.00 | 253.00 | 300 |
| 2022-08-16 | 256.00 | 257.50 | 246.50 | 254.50 | 254.50 | 1,610 |
| 2022-08-15 | 263.50 | 263.50 | 250.50 | 256.50 | 256.50 | 400 |
| 2022-08-12 | 251.00 | 258.50 | 249.50 | 254.00 | 254.00 | 210 |
| 2022-08-11 | 254.00 | 258.00 | 251.50 | 256.50 | 256.50 | 140 |
| 2022-08-10 | 258.00 | 261.50 | 253.00 | 261.50 | 261.50 | 260 |
| 2022-08-09 | 246.00 | 260.00 | 241.50 | 258.00 | 258.00 | 550 |
| 2022-08-08 | 256.00 | 265.00 | 241.00 | 264.00 | 264.00 | 560 |
| 2022-08-05 | 265.00 | 265.50 | 246.00 | 258.50 | 258.50 | 500 |
| 2022-08-04 | 275.50 | 275.50 | 250.00 | 264.00 | 264.00 | 1,380 |
| 2022-08-03 | 259.00 | 300.00 | 255.00 | 263.00 | 263.00 | 7,270 |
| 2022-08-02 | 246.50 | 258.00 | 246.50 | 257.00 | 257.00 | 1,260 |
| 2022-08-01 | 243.00 | 247.00 | 240.50 | 244.50 | 244.50 | 330 |
| 2022-07-29 | 240.00 | 246.00 | 240.00 | 245.00 | 245.00 | 310 |
| 2022-07-28 | 243.00 | 243.00 | 237.00 | 240.00 | 240.00 | 190 |
| 2022-07-27 | 221.50 | 252.00 | 221.50 | 243.00 | 243.00 | 1,690 |
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.