Joint-Stock Company Krasnyj Octyabr RUB1 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 221.50 | 252.00 | 221.50 | 243.00 | 243.00 | 1,690 |
| 2022-07-26 | 220.50 | 220.50 | 219.00 | 219.50 | 219.50 | 50 |
| 2022-07-25 | 220.50 | 220.50 | 211.00 | 213.50 | 213.50 | 70 |
| 2022-07-22 | 215.50 | 218.00 | 212.00 | 218.00 | 218.00 | 250 |
| 2022-07-21 | 216.50 | 216.50 | 210.50 | 212.00 | 212.00 | 100 |
| 2022-07-20 | 213.00 | 216.00 | 212.00 | 212.50 | 212.50 | 160 |
| 2022-07-19 | 215.50 | 215.50 | 211.00 | 215.00 | 215.00 | 130 |
| 2022-07-18 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | 0 |
| 2022-07-15 | 221.50 | 221.50 | 213.50 | 215.50 | 215.50 | 580 |
| 2022-07-14 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2022-07-13 | 221.50 | 221.50 | 217.00 | 220.00 | 220.00 | 40 |
| 2022-07-12 | 220.00 | 238.00 | 214.50 | 221.50 | 221.50 | 1,030 |
| 2022-07-11 | 227.50 | 227.50 | 217.00 | 217.00 | 217.00 | 70 |
| 2022-07-08 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 10 |
| 2022-07-07 | 213.50 | 224.00 | 213.50 | 223.50 | 223.40 | 80 |
| 2022-07-06 | 221.00 | 222.00 | 216.50 | 222.00 | 221.90 | 600 |
| 2022-07-05 | 220.50 | 220.50 | 213.00 | 213.00 | 212.90 | 210 |
| 2022-07-04 | 214.00 | 220.00 | 213.00 | 215.00 | 214.90 | 140 |
| 2022-07-01 | 218.50 | 228.00 | 216.00 | 216.00 | 215.90 | 380 |
| 2022-06-30 | 217.00 | 217.00 | 215.00 | 215.00 | 214.90 | 170 |
| 2022-06-29 | 222.50 | 223.00 | 217.50 | 219.00 | 218.90 | 240 |
| 2022-06-28 | 226.50 | 226.50 | 219.00 | 219.00 | 218.90 | 380 |
| 2022-06-27 | 229.00 | 229.00 | 229.00 | 229.00 | 228.90 | 10 |
| 2022-06-24 | 227.00 | 228.50 | 227.00 | 228.50 | 228.40 | 50 |
| 2022-06-23 | 228.00 | 228.00 | 226.50 | 227.00 | 226.90 | 50 |
| 2022-06-22 | 229.00 | 229.00 | 227.50 | 228.00 | 227.90 | 140 |
| 2022-06-21 | 230.50 | 230.50 | 228.00 | 230.00 | 229.90 | 110 |
| 2022-06-20 | 231.00 | 236.50 | 230.50 | 234.50 | 234.40 | 310 |
| 2022-06-17 | 228.50 | 258.00 | 227.00 | 236.50 | 236.39 | 4,390 |
| 2022-06-16 | 220.50 | 228.50 | 220.50 | 228.00 | 227.90 | 70 |
| 2022-06-15 | 216.00 | 229.00 | 216.00 | 220.50 | 220.40 | 650 |
| 2022-06-14 | 218.50 | 228.50 | 214.00 | 215.50 | 215.40 | 410 |
| 2022-06-10 | 223.50 | 237.00 | 204.00 | 218.00 | 217.90 | 2,520 |
| 2022-06-09 | 231.00 | 231.00 | 224.00 | 224.50 | 224.40 | 410 |
| 2022-06-08 | 221.00 | 233.00 | 220.50 | 223.00 | 222.90 | 270 |
| 2022-06-07 | 226.00 | 227.00 | 222.50 | 223.50 | 223.40 | 160 |
| 2022-06-06 | 243.00 | 248.00 | 217.00 | 224.50 | 224.40 | 2,980 |
| 2022-06-03 | 228.00 | 235.00 | 228.00 | 232.50 | 232.40 | 300 |
| 2022-06-02 | 241.50 | 241.50 | 230.00 | 230.00 | 229.90 | 160 |
| 2022-06-01 | 233.50 | 237.00 | 233.00 | 235.00 | 234.89 | 190 |
| 2022-05-31 | 244.50 | 244.50 | 228.00 | 233.50 | 233.40 | 1,750 |
| 2022-05-30 | 246.50 | 247.50 | 245.00 | 246.00 | 245.89 | 100 |
| 2022-05-27 | 250.00 | 252.50 | 245.00 | 248.00 | 247.89 | 700 |
| 2022-05-26 | 254.00 | 259.00 | 241.50 | 255.00 | 254.89 | 870 |
| 2022-05-25 | 252.50 | 254.00 | 246.00 | 249.50 | 249.39 | 390 |
| 2022-05-24 | 247.50 | 258.50 | 247.50 | 254.50 | 254.39 | 450 |
| 2022-05-23 | 253.00 | 257.00 | 246.00 | 257.00 | 256.89 | 540 |
| 2022-05-20 | 250.50 | 254.00 | 250.50 | 254.00 | 253.89 | 30 |
| 2022-05-19 | 253.50 | 255.50 | 253.00 | 255.50 | 255.39 | 100 |
| 2022-05-18 | 253.50 | 259.50 | 245.50 | 256.50 | 256.39 | 540 |
| 2022-05-17 | 257.00 | 260.00 | 240.50 | 257.00 | 256.89 | 1,570 |
| 2022-05-16 | 255.00 | 260.50 | 249.50 | 255.00 | 254.89 | 490 |
| 2022-05-13 | 256.00 | 256.00 | 240.50 | 251.00 | 250.89 | 660 |
| 2022-05-12 | 255.00 | 258.00 | 252.00 | 252.50 | 252.39 | 410 |
| 2022-05-11 | 260.00 | 272.00 | 253.50 | 255.00 | 254.89 | 1,790 |
| 2022-05-06 | 256.00 | 256.00 | 254.00 | 255.50 | 255.39 | 460 |
| 2022-05-05 | 263.00 | 263.00 | 256.00 | 257.00 | 256.89 | 500 |
| 2022-05-04 | 270.00 | 272.00 | 257.00 | 258.50 | 258.38 | 710 |
| 2022-04-29 | 266.00 | 276.00 | 261.00 | 268.50 | 268.38 | 520 |
| 2022-04-28 | 272.00 | 283.00 | 266.00 | 272.50 | 272.38 | 450 |
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.