Joint-Stock Company Krasnyj Octyabr RUB1 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 265.00 | 269.00 | 258.00 | 269.00 | 268.88 | 230 |
| 2022-01-27 | 248.50 | 260.00 | 248.50 | 260.00 | 259.88 | 180 |
| 2022-01-26 | 252.00 | 254.50 | 241.00 | 250.00 | 249.89 | 360 |
| 2022-01-25 | 253.00 | 266.50 | 248.00 | 251.50 | 251.39 | 970 |
| 2022-01-24 | 268.00 | 268.00 | 249.50 | 251.50 | 251.39 | 810 |
| 2022-01-21 | 273.00 | 273.00 | 269.00 | 269.00 | 268.88 | 40 |
| 2022-01-20 | 271.50 | 272.00 | 269.50 | 270.00 | 269.88 | 180 |
| 2022-01-19 | 263.00 | 276.00 | 260.50 | 268.00 | 267.88 | 1,150 |
| 2022-01-18 | 294.00 | 294.00 | 259.00 | 260.50 | 260.38 | 1,680 |
| 2022-01-17 | 279.00 | 282.00 | 275.00 | 281.50 | 281.37 | 740 |
| 2022-01-14 | 282.50 | 282.50 | 273.00 | 281.50 | 281.37 | 550 |
| 2022-01-13 | 297.50 | 297.50 | 279.50 | 283.50 | 283.37 | 480 |
| 2022-01-12 | 281.00 | 287.50 | 277.50 | 287.00 | 286.87 | 450 |
| 2022-01-11 | 283.50 | 286.00 | 283.50 | 285.00 | 284.87 | 220 |
| 2022-01-10 | 293.50 | 293.50 | 279.00 | 284.50 | 284.37 | 1,850 |
| 2022-01-07 | 290.00 | 290.00 | 290.00 | 290.00 | 289.87 | 0 |
| 2022-01-06 | 295.50 | 295.50 | 286.00 | 290.00 | 289.87 | 90 |
| 2022-01-05 | 297.00 | 300.00 | 288.50 | 291.00 | 290.87 | 1,290 |
| 2022-01-04 | 295.50 | 298.00 | 288.00 | 293.50 | 293.37 | 660 |
| 2022-01-03 | 293.00 | 294.00 | 291.00 | 293.00 | 292.87 | 220 |
| 2021-12-30 | 283.00 | 293.00 | 283.00 | 289.00 | 288.87 | 270 |
| 2021-12-29 | 291.50 | 291.50 | 281.00 | 289.00 | 288.87 | 270 |
| 2021-12-28 | 291.00 | 295.00 | 291.00 | 291.50 | 291.37 | 230 |
| 2021-12-27 | 287.00 | 295.00 | 282.00 | 288.50 | 288.37 | 1,340 |
| 2021-12-24 | 293.00 | 295.00 | 282.00 | 295.00 | 294.87 | 1,330 |
| 2021-12-23 | 295.50 | 303.50 | 288.50 | 292.00 | 291.87 | 2,450 |
| 2021-12-22 | 302.50 | 304.00 | 290.00 | 303.50 | 303.36 | 360 |
| 2021-12-21 | 300.50 | 306.00 | 295.00 | 304.00 | 303.86 | 510 |
| 2021-12-20 | 300.00 | 306.00 | 300.00 | 306.00 | 305.86 | 120 |
| 2021-12-17 | 305.00 | 308.00 | 297.50 | 305.00 | 304.86 | 1,030 |
| 2021-12-16 | 309.00 | 309.50 | 300.00 | 308.50 | 308.36 | 770 |
| 2021-12-15 | 312.00 | 312.00 | 306.00 | 306.00 | 305.86 | 60 |
| 2021-12-14 | 306.50 | 316.00 | 300.00 | 313.50 | 313.36 | 450 |
| 2021-12-13 | 314.50 | 314.50 | 304.00 | 311.00 | 310.86 | 1,770 |
| 2021-12-10 | 320.50 | 320.50 | 314.50 | 318.00 | 317.86 | 140 |
| 2021-12-09 | 316.00 | 316.00 | 316.00 | 316.00 | 315.86 | 10 |
| 2021-12-08 | 324.50 | 330.00 | 317.00 | 320.00 | 319.86 | 500 |
| 2021-12-07 | 319.00 | 322.50 | 316.50 | 320.50 | 320.36 | 70 |
| 2021-12-06 | 323.00 | 325.50 | 313.00 | 316.00 | 315.86 | 190 |
| 2021-12-03 | 313.50 | 333.00 | 312.50 | 323.00 | 322.86 | 1,070 |
| 2021-12-02 | 321.50 | 321.50 | 311.50 | 315.50 | 315.36 | 540 |
| 2021-12-01 | 316.50 | 326.00 | 316.50 | 321.50 | 321.36 | 550 |
| 2021-11-30 | 315.00 | 320.50 | 315.00 | 320.50 | 320.36 | 50 |
| 2021-11-29 | 320.00 | 326.00 | 311.50 | 326.00 | 325.85 | 1,080 |
| 2021-11-26 | 325.50 | 329.00 | 310.00 | 319.00 | 318.86 | 1,630 |
| 2021-11-25 | 330.00 | 330.00 | 328.50 | 328.50 | 328.35 | 20 |
| 2021-11-24 | 334.00 | 350.00 | 323.00 | 326.00 | 325.85 | 1,210 |
| 2021-11-23 | 325.00 | 348.00 | 320.00 | 335.00 | 334.85 | 2,260 |
| 2021-11-22 | 320.00 | 327.50 | 317.50 | 327.00 | 326.85 | 470 |
| 2021-11-19 | 348.50 | 349.00 | 316.00 | 326.00 | 325.85 | 2,060 |
| 2021-11-18 | 342.50 | 362.00 | 330.00 | 337.00 | 336.85 | 2,620 |
| 2021-11-17 | 335.50 | 374.00 | 332.00 | 342.50 | 342.35 | 5,040 |
| 2021-11-16 | 336.50 | 337.50 | 332.00 | 337.50 | 337.35 | 100 |
| 2021-11-15 | 332.00 | 342.00 | 332.00 | 339.50 | 339.35 | 460 |
| 2021-11-12 | 329.50 | 341.00 | 329.50 | 334.00 | 333.85 | 560 |
| 2021-11-11 | 342.00 | 342.00 | 329.00 | 330.50 | 330.35 | 990 |
| 2021-11-10 | 342.00 | 342.00 | 332.50 | 339.50 | 339.35 | 700 |
| 2021-11-09 | 344.50 | 347.00 | 330.50 | 337.50 | 337.35 | 320 |
| 2021-11-08 | 347.50 | 347.50 | 325.00 | 339.00 | 338.85 | 950 |
| 2021-11-05 | 330.00 | 344.00 | 322.50 | 333.00 | 332.85 | 2,650 |
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.