Joint-Stock Company Krasnyj Octyabr RUB1 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 460.00 | 475.00 | 456.00 | 461.00 | 461.00 | 4,840 |
| 2025-11-06 | 459.00 | 459.00 | 451.00 | 453.00 | 453.00 | 140 |
| 2025-11-05 | 457.00 | 475.00 | 453.00 | 453.00 | 453.00 | 2,240 |
| 2025-11-03 | 463.00 | 463.00 | 452.00 | 453.00 | 453.00 | 210 |
| 2025-11-01 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | 0 |
| 2025-10-31 | 463.00 | 475.00 | 457.00 | 458.00 | 458.00 | 2,730 |
| 2025-10-30 | 463.00 | 464.00 | 460.00 | 463.00 | 463.00 | 200 |
| 2025-10-29 | 458.00 | 486.00 | 456.00 | 457.00 | 457.00 | 5,640 |
| 2025-10-28 | 455.00 | 463.00 | 455.00 | 463.00 | 463.00 | 610 |
| 2025-10-27 | 462.00 | 465.00 | 452.00 | 454.00 | 454.00 | 1,430 |
| 2025-10-24 | 464.00 | 480.00 | 444.00 | 456.00 | 456.00 | 3,790 |
| 2025-10-23 | 451.00 | 478.00 | 440.00 | 447.00 | 447.00 | 3,160 |
| 2025-10-22 | 456.00 | 471.00 | 441.00 | 445.00 | 445.00 | 2,080 |
| 2025-10-21 | 460.00 | 478.00 | 452.00 | 454.00 | 454.00 | 1,460 |
| 2025-10-20 | 458.00 | 490.00 | 445.00 | 453.00 | 453.00 | 3,260 |
| 2025-10-17 | 439.00 | 463.00 | 433.00 | 453.00 | 453.00 | 1,020 |
| 2025-10-16 | 408.00 | 453.00 | 408.00 | 434.00 | 434.00 | 6,230 |
| 2025-10-15 | 411.00 | 412.00 | 406.00 | 412.00 | 412.00 | 150 |
| 2025-10-14 | 425.00 | 425.00 | 412.00 | 413.00 | 413.00 | 390 |
| 2025-10-13 | 432.00 | 433.00 | 427.00 | 428.00 | 428.00 | 830 |
| 2025-10-10 | 427.00 | 439.00 | 427.00 | 433.00 | 433.00 | 80 |
| 2025-10-09 | 438.00 | 441.00 | 437.00 | 438.00 | 438.00 | 50 |
| 2025-10-08 | 443.00 | 443.00 | 437.00 | 438.00 | 438.00 | 260 |
| 2025-10-07 | 454.00 | 460.00 | 440.00 | 441.00 | 441.00 | 310 |
| 2025-10-06 | 447.00 | 456.00 | 445.00 | 451.00 | 451.00 | 210 |
| 2025-10-03 | 453.00 | 453.00 | 445.00 | 453.00 | 453.00 | 30 |
| 2025-10-02 | 452.00 | 457.00 | 446.00 | 448.00 | 448.00 | 530 |
| 2025-10-01 | 444.00 | 451.00 | 444.00 | 445.00 | 445.00 | 90 |
| 2025-09-30 | 451.00 | 451.00 | 437.00 | 444.00 | 444.00 | 340 |
| 2025-09-29 | 460.00 | 460.00 | 447.00 | 448.00 | 448.00 | 340 |
| 2025-09-26 | 439.00 | 490.00 | 428.00 | 449.00 | 449.00 | 7,600 |
| 2025-09-25 | 446.00 | 447.00 | 442.00 | 442.00 | 442.00 | 160 |
| 2025-09-24 | 433.00 | 445.00 | 432.00 | 438.00 | 438.00 | 130 |
| 2025-09-23 | 430.00 | 432.00 | 430.00 | 431.00 | 431.00 | 90 |
| 2025-09-22 | 430.00 | 432.00 | 428.00 | 431.00 | 431.00 | 210 |
| 2025-09-19 | 446.00 | 446.00 | 433.00 | 438.00 | 438.00 | 90 |
| 2025-09-18 | 442.00 | 449.00 | 440.00 | 441.00 | 441.00 | 170 |
| 2025-09-17 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 10 |
| 2025-09-16 | 445.00 | 448.00 | 441.00 | 448.00 | 448.00 | 150 |
| 2025-09-15 | 449.00 | 454.00 | 444.00 | 445.00 | 445.00 | 330 |
| 2025-09-12 | 451.00 | 455.00 | 435.00 | 447.00 | 447.00 | 650 |
| 2025-09-11 | 445.00 | 454.00 | 445.00 | 449.00 | 449.00 | 50 |
| 2025-09-10 | 448.00 | 458.00 | 447.00 | 450.00 | 450.00 | 270 |
| 2025-09-09 | 450.00 | 459.00 | 450.00 | 451.00 | 451.00 | 160 |
| 2025-09-08 | 454.00 | 459.00 | 445.00 | 447.00 | 447.00 | 650 |
| 2025-09-05 | 440.00 | 450.00 | 440.00 | 444.00 | 444.00 | 230 |
| 2025-09-04 | 440.00 | 442.00 | 438.00 | 438.00 | 438.00 | 150 |
| 2025-09-03 | 445.00 | 445.00 | 434.00 | 437.00 | 437.00 | 380 |
| 2025-09-02 | 445.00 | 451.00 | 445.00 | 445.00 | 445.00 | 170 |
| 2025-09-01 | 452.00 | 452.00 | 445.00 | 446.00 | 446.00 | 290 |
| 2025-08-29 | 454.00 | 456.00 | 445.00 | 445.00 | 445.00 | 160 |
| 2025-08-28 | 453.00 | 453.00 | 445.00 | 453.00 | 453.00 | 430 |
| 2025-08-27 | 451.00 | 454.00 | 451.00 | 454.00 | 454.00 | 70 |
| 2025-08-26 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 70 |
| 2025-08-25 | 452.00 | 452.00 | 449.00 | 450.00 | 450.00 | 100 |
| 2025-08-22 | 446.00 | 452.00 | 446.00 | 452.00 | 452.00 | 130 |
| 2025-08-21 | 445.00 | 454.00 | 445.00 | 449.00 | 449.00 | 280 |
| 2025-08-20 | 462.00 | 462.00 | 445.00 | 447.00 | 447.00 | 480 |
| 2025-08-19 | 455.00 | 459.00 | 453.00 | 453.00 | 453.00 | 490 |
| 2025-08-18 | 452.00 | 455.00 | 451.00 | 451.00 | 451.00 | 160 |
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.