Joint-Stock Company Krasnyj Octyabr RUB1 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 560.00 | 660.00 | 560.00 | 615.00 | 615.00 | 35,190 |
| 2026-02-03 | 579.00 | 579.00 | 560.00 | 569.00 | 569.00 | 2,450 |
| 2026-02-02 | 571.00 | 579.00 | 568.00 | 571.00 | 571.00 | 1,380 |
| 2026-01-30 | 585.00 | 590.00 | 574.00 | 579.00 | 579.00 | 1,180 |
| 2026-01-29 | 595.00 | 596.00 | 583.00 | 590.00 | 590.00 | 1,400 |
| 2026-01-28 | 595.00 | 595.00 | 586.00 | 592.00 | 592.00 | 700 |
| 2026-01-27 | 600.00 | 605.00 | 580.00 | 587.00 | 587.00 | 3,360 |
| 2026-01-26 | 609.00 | 613.00 | 600.00 | 604.00 | 604.00 | 3,140 |
| 2026-01-23 | 604.00 | 611.00 | 600.00 | 607.00 | 607.00 | 2,550 |
| 2026-01-22 | 616.00 | 621.00 | 600.00 | 606.00 | 606.00 | 5,260 |
| 2026-01-21 | 617.00 | 620.00 | 595.00 | 618.00 | 618.00 | 4,580 |
| 2026-01-20 | 612.00 | 619.00 | 569.00 | 605.00 | 605.00 | 6,470 |
| 2026-01-19 | 624.00 | 625.00 | 600.00 | 604.00 | 604.00 | 5,330 |
| 2026-01-16 | 604.00 | 643.00 | 604.00 | 623.00 | 623.00 | 5,390 |
| 2026-01-15 | 595.00 | 610.00 | 553.00 | 606.00 | 606.00 | 3,760 |
| 2026-01-14 | 609.00 | 613.00 | 595.00 | 600.00 | 600.00 | 2,910 |
| 2026-01-13 | 618.00 | 621.00 | 603.00 | 610.00 | 610.00 | 2,340 |
| 2026-01-12 | 630.00 | 630.00 | 612.00 | 620.00 | 620.00 | 3,580 |
| 2026-01-09 | 665.00 | 677.00 | 607.00 | 613.00 | 613.00 | 12,740 |
| 2026-01-08 | 630.00 | 666.00 | 603.00 | 659.00 | 659.00 | 17,980 |
| 2026-01-06 | 604.00 | 619.00 | 602.00 | 607.00 | 607.00 | 4,380 |
| 2026-01-05 | 617.00 | 617.00 | 595.00 | 600.00 | 600.00 | 3,850 |
| 2025-12-30 | 674.00 | 676.00 | 578.00 | 614.00 | 614.00 | 10,960 |
| 2025-12-29 | 681.00 | 695.00 | 668.00 | 668.00 | 668.00 | 13,610 |
| 2025-12-26 | 705.00 | 705.00 | 675.00 | 683.00 | 683.00 | 5,850 |
| 2025-12-25 | 701.00 | 729.00 | 663.00 | 689.00 | 689.00 | 32,340 |
| 2025-12-24 | 614.00 | 681.00 | 614.00 | 681.00 | 681.00 | 32,800 |
| 2025-12-23 | 651.00 | 651.00 | 605.00 | 621.00 | 621.00 | 6,950 |
| 2025-12-22 | 664.00 | 710.00 | 642.00 | 646.00 | 646.00 | 29,770 |
| 2025-12-19 | 791.00 | 813.00 | 623.00 | 652.00 | 652.00 | 72,950 |
| 2025-12-18 | 704.00 | 741.00 | 704.00 | 741.00 | 741.00 | 14,060 |
| 2025-12-17 | 620.00 | 675.00 | 600.00 | 675.00 | 675.00 | 66,120 |
| 2025-12-16 | 577.00 | 620.00 | 542.00 | 617.00 | 617.00 | 41,610 |
| 2025-12-15 | 527.00 | 577.00 | 508.00 | 566.00 | 566.00 | 32,040 |
| 2025-12-12 | 535.00 | 600.00 | 519.00 | 526.00 | 526.00 | 22,950 |
| 2025-12-11 | 452.00 | 543.00 | 450.00 | 494.00 | 494.00 | 38,060 |
| 2025-12-10 | 449.00 | 456.00 | 449.00 | 455.00 | 455.00 | 1,300 |
| 2025-12-09 | 455.00 | 455.00 | 449.00 | 452.00 | 452.00 | 1,000 |
| 2025-12-08 | 447.00 | 458.00 | 447.00 | 453.00 | 453.00 | 390 |
| 2025-12-05 | 453.00 | 456.00 | 449.00 | 456.00 | 456.00 | 90 |
| 2025-12-04 | 449.00 | 454.00 | 449.00 | 453.00 | 453.00 | 230 |
| 2025-12-03 | 450.00 | 451.00 | 446.00 | 448.00 | 448.00 | 880 |
| 2025-12-02 | 451.00 | 455.00 | 451.00 | 452.00 | 452.00 | 160 |
| 2025-12-01 | 454.00 | 457.00 | 451.00 | 455.00 | 455.00 | 800 |
| 2025-11-28 | 457.00 | 457.00 | 452.00 | 452.00 | 452.00 | 810 |
| 2025-11-27 | 458.00 | 458.00 | 452.00 | 452.00 | 452.00 | 540 |
| 2025-11-26 | 457.00 | 457.00 | 455.00 | 457.00 | 457.00 | 1,000 |
| 2025-11-25 | 457.00 | 462.00 | 451.00 | 459.00 | 459.00 | 2,660 |
| 2025-11-24 | 449.00 | 458.00 | 449.00 | 450.00 | 450.00 | 840 |
| 2025-11-21 | 449.00 | 449.00 | 445.00 | 448.00 | 448.00 | 220 |
| 2025-11-20 | 448.00 | 450.00 | 443.00 | 447.00 | 447.00 | 780 |
| 2025-11-19 | 446.00 | 449.00 | 444.00 | 447.00 | 447.00 | 430 |
| 2025-11-18 | 443.00 | 445.00 | 440.00 | 444.00 | 444.00 | 470 |
| 2025-11-17 | 444.00 | 479.00 | 435.00 | 442.00 | 442.00 | 7,320 |
| 2025-11-14 | 452.00 | 457.00 | 438.00 | 447.00 | 447.00 | 4,670 |
| 2025-11-13 | 449.00 | 453.00 | 447.00 | 448.00 | 448.00 | 280 |
| 2025-11-12 | 466.00 | 466.00 | 448.00 | 452.00 | 452.00 | 570 |
| 2025-11-11 | 459.00 | 459.00 | 456.00 | 456.00 | 456.00 | 280 |
| 2025-11-10 | 457.00 | 460.00 | 456.00 | 460.00 | 460.00 | 250 |
| 2025-11-07 | 460.00 | 475.00 | 456.00 | 461.00 | 461.00 | 4,840 |
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.