Joint-Stock Company Krasnyj Octyabr RUB1 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 459.00 | 461.00 | 455.00 | 460.00 | 460.00 | 160 |
| 2025-08-14 | 470.00 | 470.00 | 450.00 | 452.00 | 452.00 | 1,040 |
| 2025-08-13 | 462.00 | 472.00 | 453.00 | 466.00 | 466.00 | 540 |
| 2025-08-12 | 464.00 | 464.00 | 450.00 | 455.00 | 455.00 | 110 |
| 2025-08-11 | 459.00 | 464.00 | 459.00 | 459.00 | 459.00 | 440 |
| 2025-08-08 | 445.00 | 458.00 | 445.00 | 458.00 | 458.00 | 180 |
| 2025-08-07 | 442.00 | 458.00 | 442.00 | 445.00 | 445.00 | 970 |
| 2025-08-06 | 440.00 | 440.00 | 437.00 | 437.00 | 437.00 | 250 |
| 2025-08-05 | 443.00 | 448.00 | 443.00 | 446.00 | 446.00 | 100 |
| 2025-08-04 | 440.00 | 441.00 | 434.00 | 440.00 | 440.00 | 240 |
| 2025-08-01 | 436.00 | 436.00 | 435.00 | 436.00 | 436.00 | 90 |
| 2025-07-31 | 441.00 | 459.00 | 431.00 | 433.00 | 433.00 | 830 |
| 2025-07-30 | 453.00 | 457.00 | 436.00 | 436.00 | 436.00 | 580 |
| 2025-07-29 | 448.00 | 451.00 | 438.00 | 448.00 | 448.00 | 340 |
| 2025-07-28 | 485.00 | 487.00 | 443.00 | 445.00 | 445.00 | 4,610 |
| 2025-07-25 | 445.00 | 461.00 | 424.00 | 454.00 | 454.00 | 1,980 |
| 2025-07-24 | 446.00 | 446.00 | 430.00 | 439.00 | 439.00 | 510 |
| 2025-07-23 | 439.00 | 444.00 | 424.00 | 438.00 | 438.00 | 880 |
| 2025-07-22 | 442.00 | 447.00 | 436.00 | 444.00 | 444.00 | 160 |
| 2025-07-21 | 440.00 | 445.00 | 433.00 | 439.00 | 439.00 | 440 |
| 2025-07-18 | 415.00 | 449.00 | 405.00 | 440.00 | 440.00 | 1,210 |
| 2025-07-17 | 425.00 | 425.00 | 418.00 | 418.00 | 418.00 | 160 |
| 2025-07-16 | 406.00 | 419.00 | 406.00 | 419.00 | 419.00 | 50 |
| 2025-07-15 | 410.00 | 424.00 | 410.00 | 411.00 | 411.00 | 2,060 |
| 2025-07-14 | 410.00 | 410.00 | 403.00 | 404.00 | 404.00 | 820 |
| 2025-07-11 | 412.00 | 417.00 | 412.00 | 415.00 | 415.00 | 20 |
| 2025-07-10 | 417.00 | 417.00 | 412.00 | 414.00 | 414.00 | 40 |
| 2025-07-09 | 425.00 | 426.00 | 410.00 | 419.00 | 419.00 | 460 |
| 2025-07-08 | 434.00 | 434.00 | 424.00 | 428.00 | 428.00 | 560 |
| 2025-07-07 | 425.00 | 435.00 | 424.00 | 435.00 | 435.00 | 230 |
| 2025-07-04 | 424.00 | 434.00 | 420.00 | 423.00 | 423.00 | 150 |
| 2025-07-03 | 434.00 | 447.00 | 428.00 | 436.00 | 436.00 | 510 |
| 2025-07-02 | 444.00 | 450.00 | 436.00 | 436.00 | 436.00 | 220 |
| 2025-07-01 | 434.00 | 440.00 | 434.00 | 440.00 | 440.00 | 40 |
| 2025-06-30 | 423.00 | 440.00 | 423.00 | 437.00 | 437.00 | 250 |
| 2025-06-27 | 428.00 | 432.00 | 427.00 | 428.00 | 428.00 | 200 |
| 2025-06-26 | 434.00 | 434.00 | 432.00 | 433.00 | 433.00 | 150 |
| 2025-06-25 | 430.00 | 440.00 | 427.00 | 436.00 | 436.00 | 850 |
| 2025-06-24 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 170 |
| 2025-06-23 | 430.00 | 430.00 | 425.00 | 426.00 | 426.00 | 110 |
| 2025-06-20 | 433.00 | 433.00 | 430.00 | 430.00 | 430.00 | 170 |
| 2025-06-19 | 437.00 | 437.00 | 434.00 | 434.00 | 434.00 | 40 |
| 2025-06-18 | 437.00 | 440.00 | 436.00 | 437.00 | 437.00 | 90 |
| 2025-06-17 | 433.00 | 439.00 | 433.00 | 436.00 | 436.00 | 50 |
| 2025-06-16 | 441.00 | 443.00 | 433.00 | 433.00 | 433.00 | 180 |
| 2025-06-13 | 433.00 | 439.00 | 433.00 | 434.00 | 434.00 | 110 |
| 2025-06-11 | 439.00 | 439.00 | 435.00 | 436.00 | 436.00 | 50 |
| 2025-06-10 | 440.00 | 446.00 | 433.00 | 434.00 | 434.00 | 200 |
| 2025-06-09 | 450.00 | 450.00 | 434.00 | 440.00 | 440.00 | 110 |
| 2025-06-06 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 0 |
| 2025-06-05 | 461.00 | 462.00 | 451.00 | 452.00 | 452.00 | 330 |
| 2025-06-04 | 467.00 | 475.00 | 450.00 | 451.00 | 451.00 | 910 |
| 2025-06-03 | 451.00 | 462.00 | 451.00 | 459.00 | 459.00 | 190 |
| 2025-06-02 | 445.00 | 460.00 | 444.00 | 457.00 | 457.00 | 80 |
| 2025-05-30 | 447.00 | 461.00 | 447.00 | 455.00 | 455.00 | 120 |
| 2025-05-29 | 454.00 | 455.00 | 450.00 | 455.00 | 455.00 | 110 |
| 2025-05-28 | 449.00 | 458.00 | 449.00 | 454.00 | 454.00 | 470 |
| 2025-05-27 | 425.00 | 448.00 | 425.00 | 446.00 | 446.00 | 200 |
| 2025-05-26 | 441.00 | 441.00 | 434.00 | 434.00 | 434.00 | 330 |
| 2025-05-23 | 450.00 | 450.00 | 440.00 | 444.00 | 444.00 | 260 |
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.