Joint-Stock Company Krasnyj Octyabr RUB1 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 475.00 | 483.00 | 469.00 | 473.00 | 473.00 | 960 |
| 2026-04-29 | 495.00 | 495.00 | 468.00 | 482.00 | 482.00 | 1,340 |
| 2026-04-28 | 505.00 | 507.00 | 490.00 | 491.00 | 491.00 | 560 |
| 2026-04-27 | 505.00 | 514.00 | 505.00 | 506.00 | 506.00 | 480 |
| 2026-04-24 | 517.00 | 517.00 | 506.00 | 510.00 | 510.00 | 1,660 |
| 2026-04-23 | 516.00 | 517.00 | 510.00 | 510.00 | 510.00 | 140 |
| 2026-04-22 | 515.00 | 518.00 | 508.00 | 511.00 | 511.00 | 590 |
| 2026-04-21 | 523.00 | 542.00 | 509.00 | 521.00 | 521.00 | 6,770 |
| 2026-04-20 | 516.00 | 521.00 | 509.00 | 517.00 | 517.00 | 590 |
| 2026-04-17 | 518.00 | 518.00 | 509.00 | 512.00 | 512.00 | 190 |
| 2026-04-16 | 518.00 | 518.00 | 513.00 | 515.00 | 515.00 | 210 |
| 2026-04-15 | 517.00 | 517.00 | 515.00 | 516.00 | 516.00 | 80 |
| 2026-04-14 | 510.00 | 515.00 | 508.00 | 513.00 | 513.00 | 120 |
| 2026-04-13 | 520.00 | 520.00 | 509.00 | 510.00 | 510.00 | 600 |
| 2026-04-10 | 517.00 | 517.00 | 510.00 | 516.00 | 516.00 | 500 |
| 2026-04-09 | 521.00 | 529.00 | 515.00 | 516.00 | 516.00 | 270 |
| 2026-04-08 | 519.00 | 523.00 | 514.00 | 516.00 | 516.00 | 510 |
| 2026-04-07 | 512.00 | 522.00 | 512.00 | 515.00 | 515.00 | 1,550 |
| 2026-04-06 | 513.00 | 550.00 | 505.00 | 518.00 | 518.00 | 8,830 |
| 2026-04-03 | 517.00 | 520.00 | 515.00 | 517.00 | 517.00 | 570 |
| 2026-04-02 | 517.00 | 520.00 | 514.00 | 519.00 | 519.00 | 2,180 |
| 2026-04-01 | 515.00 | 524.00 | 514.00 | 515.00 | 515.00 | 990 |
| 2026-03-31 | 528.00 | 548.00 | 516.00 | 517.00 | 517.00 | 3,990 |
| 2026-03-30 | 523.00 | 529.00 | 516.00 | 520.00 | 520.00 | 2,870 |
| 2026-03-27 | 520.00 | 521.00 | 514.00 | 516.00 | 516.00 | 1,330 |
| 2026-03-26 | 524.00 | 527.00 | 513.00 | 514.00 | 514.00 | 2,700 |
| 2026-03-25 | 537.00 | 542.00 | 514.00 | 525.00 | 525.00 | 8,380 |
| 2026-03-24 | 560.00 | 623.00 | 528.00 | 545.00 | 545.00 | 19,600 |
| 2026-03-23 | 510.00 | 598.00 | 507.00 | 568.00 | 568.00 | 17,360 |
| 2026-03-20 | 516.00 | 516.00 | 508.00 | 511.00 | 511.00 | 470 |
| 2026-03-19 | 512.00 | 515.00 | 507.00 | 510.00 | 510.00 | 1,200 |
| 2026-03-18 | 519.00 | 519.00 | 512.00 | 513.00 | 513.00 | 550 |
| 2026-03-17 | 514.00 | 518.00 | 508.00 | 512.00 | 512.00 | 490 |
| 2026-03-16 | 511.00 | 522.00 | 509.00 | 513.00 | 513.00 | 1,630 |
| 2026-03-13 | 510.00 | 514.00 | 507.00 | 507.00 | 507.00 | 840 |
| 2026-03-12 | 510.00 | 521.00 | 508.00 | 515.00 | 515.00 | 600 |
| 2026-03-11 | 518.00 | 519.00 | 516.00 | 518.00 | 518.00 | 240 |
| 2026-03-10 | 523.00 | 536.00 | 510.00 | 520.00 | 520.00 | 3,560 |
| 2026-03-09 | 525.00 | 537.00 | 506.00 | 522.00 | 522.00 | 990 |
| 2026-03-06 | 526.00 | 530.00 | 526.00 | 528.00 | 528.00 | 610 |
| 2026-03-05 | 535.00 | 535.00 | 520.00 | 528.00 | 528.00 | 830 |
| 2026-03-04 | 542.00 | 547.00 | 529.00 | 530.00 | 530.00 | 1,360 |
| 2026-03-03 | 561.00 | 563.00 | 540.00 | 543.00 | 543.00 | 4,630 |
| 2026-03-02 | 577.00 | 578.00 | 563.00 | 569.00 | 569.00 | 1,650 |
| 2026-02-27 | 582.00 | 582.00 | 577.00 | 577.00 | 577.00 | 270 |
| 2026-02-26 | 582.00 | 587.00 | 576.00 | 579.00 | 579.00 | 850 |
| 2026-02-25 | 578.00 | 585.00 | 576.00 | 579.00 | 579.00 | 1,140 |
| 2026-02-24 | 583.00 | 590.00 | 573.00 | 578.00 | 578.00 | 2,430 |
| 2026-02-20 | 563.00 | 600.00 | 562.00 | 576.00 | 576.00 | 3,380 |
| 2026-02-19 | 572.00 | 573.00 | 562.00 | 566.00 | 566.00 | 890 |
| 2026-02-18 | 576.00 | 581.00 | 571.00 | 574.00 | 574.00 | 690 |
| 2026-02-17 | 576.00 | 580.00 | 573.00 | 580.00 | 580.00 | 660 |
| 2026-02-16 | 584.00 | 604.00 | 575.00 | 581.00 | 581.00 | 6,280 |
| 2026-02-13 | 579.00 | 598.00 | 573.00 | 582.00 | 582.00 | 3,900 |
| 2026-02-12 | 576.00 | 577.00 | 569.00 | 577.00 | 577.00 | 570 |
| 2026-02-11 | 573.00 | 605.00 | 570.00 | 575.00 | 575.00 | 10,840 |
| 2026-02-10 | 580.00 | 580.00 | 566.00 | 569.00 | 569.00 | 2,310 |
| 2026-02-09 | 591.00 | 602.00 | 569.00 | 576.00 | 576.00 | 4,980 |
| 2026-02-06 | 611.00 | 630.00 | 587.00 | 608.00 | 608.00 | 9,870 |
| 2026-02-05 | 618.00 | 675.00 | 595.00 | 625.00 | 625.00 | 20,880 |
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.