Joint-Stock Company Krasnyj Octyabr RUB1 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 264.50 | 284.00 | 256.00 | 262.50 | 262.38 | 1,000 |
| 2022-04-25 | 264.50 | 274.50 | 263.50 | 267.50 | 267.38 | 330 |
| 2022-04-22 | 261.50 | 275.00 | 261.00 | 265.00 | 264.88 | 150 |
| 2022-04-21 | 274.50 | 282.00 | 267.00 | 267.00 | 266.88 | 1,090 |
| 2022-04-20 | 279.00 | 279.00 | 262.50 | 270.00 | 269.88 | 240 |
| 2022-04-19 | 265.50 | 284.00 | 254.00 | 271.50 | 271.38 | 2,670 |
| 2022-04-18 | 270.00 | 270.00 | 270.00 | 270.00 | 269.88 | 0 |
| 2022-04-15 | 270.50 | 270.50 | 270.00 | 270.00 | 269.88 | 120 |
| 2022-04-14 | 269.00 | 289.50 | 269.00 | 271.00 | 270.88 | 150 |
| 2022-04-13 | 277.00 | 284.50 | 270.00 | 280.00 | 279.87 | 440 |
| 2022-04-12 | 273.00 | 290.00 | 250.00 | 271.00 | 270.88 | 2,940 |
| 2022-04-11 | 255.00 | 273.00 | 255.00 | 267.50 | 267.38 | 230 |
| 2022-04-08 | 258.50 | 258.50 | 258.50 | 258.50 | 258.38 | 20 |
| 2022-04-07 | 262.00 | 266.50 | 256.00 | 258.50 | 258.38 | 250 |
| 2022-04-06 | 259.00 | 262.00 | 255.00 | 256.50 | 256.39 | 150 |
| 2022-04-05 | 273.50 | 273.50 | 250.50 | 253.50 | 253.39 | 820 |
| 2022-04-04 | 261.50 | 300.00 | 261.50 | 273.50 | 273.38 | 1,670 |
| 2022-04-01 | 279.00 | 282.00 | 265.00 | 274.50 | 274.38 | 890 |
| 2022-03-31 | 258.50 | 284.00 | 239.50 | 275.00 | 274.88 | 3,860 |
| 2022-03-30 | 250.00 | 258.50 | 240.00 | 258.50 | 258.38 | 840 |
| 2022-03-29 | 248.50 | 250.00 | 205.00 | 250.00 | 249.89 | 1,240 |
| 2022-03-28 | 242.00 | 242.00 | 202.00 | 222.50 | 222.40 | 640 |
| 2022-03-25 | 220.00 | 220.00 | 220.00 | 220.00 | 219.90 | 0 |
| 2022-03-24 | 220.00 | 220.00 | 220.00 | 220.00 | 219.90 | 0 |
| 2022-03-23 | 220.00 | 220.00 | 220.00 | 220.00 | 219.90 | 0 |
| 2022-03-22 | 220.00 | 220.00 | 220.00 | 220.00 | 219.90 | 0 |
| 2022-03-21 | 220.00 | 220.00 | 220.00 | 220.00 | 219.90 | 0 |
| 2022-03-18 | 220.00 | 220.00 | 220.00 | 220.00 | 219.90 | 0 |
| 2022-03-17 | 220.00 | 220.00 | 220.00 | 220.00 | 219.90 | 0 |
| 2022-03-16 | 220.00 | 220.00 | 220.00 | 220.00 | 219.90 | 0 |
| 2022-03-15 | 220.00 | 220.00 | 220.00 | 220.00 | 219.90 | 0 |
| 2022-03-14 | 220.00 | 220.00 | 220.00 | 220.00 | 219.90 | 0 |
| 2022-03-11 | 220.00 | 220.00 | 220.00 | 220.00 | 219.90 | 0 |
| 2022-03-10 | 220.00 | 220.00 | 220.00 | 220.00 | 219.90 | 0 |
| 2022-03-09 | 220.00 | 220.00 | 220.00 | 220.00 | 219.90 | 0 |
| 2022-03-04 | 220.00 | 220.00 | 220.00 | 220.00 | 219.90 | 0 |
| 2022-03-03 | 220.00 | 220.00 | 220.00 | 220.00 | 219.90 | 0 |
| 2022-03-02 | 220.00 | 220.00 | 220.00 | 220.00 | 219.90 | 0 |
| 2022-03-01 | 220.00 | 220.00 | 220.00 | 220.00 | 219.90 | 0 |
| 2022-02-28 | 220.00 | 220.00 | 220.00 | 220.00 | 219.90 | 0 |
| 2022-02-25 | 239.00 | 239.50 | 206.50 | 220.00 | 219.90 | 250 |
| 2022-02-24 | 149.00 | 253.00 | 149.00 | 187.50 | 187.42 | 940 |
| 2022-02-23 | 248.00 | 248.00 | 248.00 | 248.00 | 247.89 | 0 |
| 2022-02-22 | 244.00 | 248.00 | 223.00 | 248.00 | 247.89 | 2,150 |
| 2022-02-21 | 271.00 | 271.00 | 250.00 | 255.50 | 255.39 | 660 |
| 2022-02-18 | 278.50 | 279.00 | 268.00 | 270.00 | 269.88 | 290 |
| 2022-02-17 | 274.00 | 279.50 | 272.00 | 277.00 | 276.88 | 330 |
| 2022-02-16 | 267.00 | 290.00 | 267.00 | 273.00 | 272.88 | 1,080 |
| 2022-02-15 | 268.50 | 269.50 | 256.00 | 264.00 | 263.88 | 170 |
| 2022-02-14 | 261.00 | 269.00 | 260.50 | 269.00 | 268.88 | 110 |
| 2022-02-11 | 263.00 | 270.00 | 262.50 | 270.00 | 269.88 | 260 |
| 2022-02-10 | 270.00 | 270.00 | 265.50 | 270.00 | 269.88 | 40 |
| 2022-02-09 | 271.00 | 272.50 | 270.00 | 270.00 | 269.88 | 90 |
| 2022-02-08 | 267.00 | 271.00 | 267.00 | 271.00 | 270.88 | 70 |
| 2022-02-07 | 270.00 | 270.00 | 269.00 | 269.50 | 269.38 | 30 |
| 2022-02-04 | 270.00 | 274.00 | 262.00 | 270.00 | 269.88 | 470 |
| 2022-02-03 | 270.50 | 271.00 | 270.50 | 271.00 | 270.88 | 20 |
| 2022-02-02 | 277.00 | 277.00 | 271.50 | 271.50 | 271.38 | 220 |
| 2022-02-01 | 267.50 | 273.50 | 267.50 | 271.50 | 271.38 | 90 |
| 2022-01-31 | 252.50 | 270.00 | 252.50 | 268.00 | 267.88 | 350 |
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.