Joint-Stock Company Krasnyj Octyabr RUB1 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 438.00 | 453.00 | 436.00 | 448.00 | 448.00 | 600 |
| 2026-07-24 | 443.00 | 443.00 | 429.00 | 439.00 | 439.00 | 220 |
| 2026-07-23 | 440.00 | 441.00 | 430.00 | 430.00 | 430.00 | 850 |
| 2026-07-22 | 435.00 | 470.00 | 435.00 | 446.00 | 446.00 | 11,830 |
| 2026-07-21 | 414.00 | 446.00 | 406.00 | 432.00 | 432.00 | 7,900 |
| 2026-07-20 | 398.00 | 410.00 | 389.00 | 409.00 | 409.00 | 470 |
| 2026-07-17 | 402.00 | 411.00 | 389.00 | 391.00 | 391.00 | 340 |
| 2026-07-16 | 408.00 | 409.00 | 400.00 | 402.00 | 402.00 | 340 |
| 2026-07-15 | 408.00 | 410.00 | 408.00 | 409.00 | 409.00 | 110 |
| 2026-07-14 | 408.00 | 440.00 | 408.00 | 433.00 | 433.00 | 2,140 |
| 2026-07-13 | 397.00 | 425.00 | 395.00 | 403.00 | 403.00 | 3,950 |
| 2026-07-10 | 404.00 | 404.00 | 394.00 | 396.00 | 396.00 | 30 |
| 2026-07-09 | 411.00 | 415.00 | 394.00 | 398.00 | 398.00 | 1,640 |
| 2026-07-08 | 400.00 | 409.00 | 390.00 | 407.00 | 407.00 | 440 |
| 2026-07-07 | 404.00 | 415.00 | 388.00 | 402.00 | 402.00 | 740 |
| 2026-07-06 | 419.00 | 420.00 | 377.00 | 386.00 | 386.00 | 1,400 |
| 2026-07-03 | 421.00 | 423.00 | 421.00 | 423.00 | 423.00 | 10 |
| 2026-07-02 | 433.00 | 433.00 | 415.00 | 421.00 | 421.00 | 440 |
| 2026-07-01 | 429.00 | 439.00 | 421.00 | 421.00 | 421.00 | 1,920 |
| 2026-06-30 | 399.00 | 435.00 | 397.00 | 426.00 | 426.00 | 6,250 |
| 2026-06-29 | 384.00 | 409.00 | 377.00 | 383.00 | 383.00 | 4,570 |
| 2026-06-26 | 402.00 | 417.00 | 364.00 | 382.00 | 382.00 | 1,800 |
| 2026-06-25 | 401.00 | 406.00 | 398.00 | 406.00 | 406.00 | 280 |
| 2026-06-24 | 409.00 | 409.00 | 401.00 | 402.00 | 402.00 | 170 |
| 2026-06-23 | 408.00 | 419.00 | 386.00 | 419.00 | 419.00 | 2,820 |
| 2026-06-22 | 421.00 | 421.00 | 403.00 | 408.00 | 408.00 | 980 |
| 2026-06-19 | 423.00 | 424.00 | 407.00 | 411.00 | 411.00 | 1,260 |
| 2026-06-18 | 446.00 | 448.00 | 417.00 | 421.00 | 421.00 | 1,520 |
| 2026-06-17 | 434.00 | 464.00 | 434.00 | 441.00 | 441.00 | 3,500 |
| 2026-06-16 | 415.00 | 449.00 | 415.00 | 436.00 | 436.00 | 4,240 |
| 2026-06-15 | 413.00 | 415.00 | 403.00 | 410.00 | 410.00 | 140 |
| 2026-06-11 | 425.00 | 425.00 | 402.00 | 408.00 | 408.00 | 1,270 |
| 2026-06-10 | 414.00 | 416.00 | 410.00 | 412.00 | 412.00 | 80 |
| 2026-06-09 | 422.00 | 422.00 | 401.00 | 417.00 | 417.00 | 490 |
| 2026-06-08 | 441.00 | 441.00 | 419.00 | 436.00 | 436.00 | 1,560 |
| 2026-06-05 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 0 |
| 2026-06-04 | 439.00 | 453.00 | 439.00 | 444.00 | 444.00 | 190 |
| 2026-06-03 | 452.00 | 452.00 | 441.00 | 450.00 | 450.00 | 630 |
| 2026-06-02 | 438.00 | 451.00 | 438.00 | 448.00 | 448.00 | 180 |
| 2026-06-01 | 433.00 | 452.00 | 432.00 | 442.00 | 442.00 | 540 |
| 2026-05-29 | 438.00 | 442.00 | 436.00 | 436.00 | 436.00 | 250 |
| 2026-05-28 | 444.00 | 444.00 | 436.00 | 439.00 | 439.00 | 150 |
| 2026-05-27 | 440.00 | 443.00 | 436.00 | 441.00 | 441.00 | 940 |
| 2026-05-26 | 457.00 | 457.00 | 436.00 | 450.00 | 450.00 | 840 |
| 2026-05-25 | 471.00 | 474.00 | 453.00 | 458.00 | 458.00 | 760 |
| 2026-05-22 | 469.00 | 474.00 | 468.00 | 470.00 | 470.00 | 150 |
| 2026-05-21 | 471.00 | 472.00 | 465.00 | 472.00 | 472.00 | 210 |
| 2026-05-20 | 470.00 | 489.00 | 469.00 | 473.00 | 473.00 | 1,820 |
| 2026-05-19 | 482.00 | 508.00 | 471.00 | 475.00 | 475.00 | 7,940 |
| 2026-05-18 | 474.00 | 479.00 | 474.00 | 478.00 | 478.00 | 180 |
| 2026-05-15 | 474.00 | 477.00 | 474.00 | 474.00 | 474.00 | 60 |
| 2026-05-14 | 483.00 | 483.00 | 477.00 | 481.00 | 481.00 | 180 |
| 2026-05-13 | 486.00 | 486.00 | 475.00 | 485.00 | 485.00 | 1,000 |
| 2026-05-12 | 499.00 | 499.00 | 480.00 | 482.00 | 482.00 | 730 |
| 2026-05-11 | 470.00 | 475.00 | 470.00 | 474.00 | 474.00 | 170 |
| 2026-05-08 | 466.00 | 469.00 | 464.00 | 468.00 | 468.00 | 50 |
| 2026-05-07 | 472.00 | 473.00 | 466.00 | 473.00 | 473.00 | 150 |
| 2026-05-06 | 475.00 | 480.00 | 473.00 | 474.00 | 474.00 | 240 |
| 2026-05-05 | 479.00 | 479.00 | 472.00 | 473.00 | 473.00 | 180 |
| 2026-05-04 | 477.00 | 479.00 | 469.00 | 473.00 | 473.00 | 130 |
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.