Joint-Stock Company Krasnyj Octyabr RUB1 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 450.00 | 454.00 | 441.00 | 446.00 | 446.00 | 140 |
| 2025-05-21 | 454.00 | 463.00 | 441.00 | 449.00 | 449.00 | 990 |
| 2025-05-20 | 464.00 | 469.00 | 456.00 | 461.00 | 461.00 | 370 |
| 2025-05-19 | 481.00 | 481.00 | 468.00 | 471.00 | 471.00 | 110 |
| 2025-05-16 | 467.00 | 470.00 | 466.00 | 467.00 | 467.00 | 80 |
| 2025-05-15 | 462.00 | 467.00 | 460.00 | 463.00 | 463.00 | 160 |
| 2025-05-14 | 460.00 | 470.00 | 460.00 | 470.00 | 470.00 | 90 |
| 2025-05-13 | 476.00 | 476.00 | 469.00 | 469.00 | 469.00 | 60 |
| 2025-05-12 | 481.00 | 484.00 | 475.00 | 477.00 | 477.00 | 420 |
| 2025-05-08 | 475.00 | 484.00 | 475.00 | 482.00 | 482.00 | 190 |
| 2025-05-07 | 468.00 | 480.00 | 456.00 | 473.00 | 473.00 | 440 |
| 2025-05-06 | 467.00 | 473.00 | 467.00 | 473.00 | 473.00 | 80 |
| 2025-05-05 | 486.00 | 507.00 | 460.00 | 465.00 | 465.00 | 990 |
| 2025-05-02 | 481.00 | 487.00 | 478.00 | 478.00 | 478.00 | 60 |
| 2025-04-30 | 487.00 | 497.00 | 475.00 | 486.00 | 486.00 | 390 |
| 2025-04-29 | 485.00 | 519.00 | 484.00 | 486.00 | 486.00 | 1,540 |
| 2025-04-28 | 483.00 | 499.00 | 483.00 | 484.00 | 484.00 | 690 |
| 2025-04-25 | 489.00 | 490.00 | 481.00 | 483.00 | 483.00 | 140 |
| 2025-04-24 | 478.00 | 496.00 | 478.00 | 480.00 | 480.00 | 780 |
| 2025-04-23 | 471.00 | 473.00 | 471.00 | 472.00 | 472.00 | 40 |
| 2025-04-22 | 467.00 | 478.00 | 467.00 | 477.00 | 477.00 | 80 |
| 2025-04-21 | 465.00 | 487.00 | 465.00 | 476.00 | 476.00 | 750 |
| 2025-04-18 | 456.00 | 467.00 | 455.00 | 467.00 | 467.00 | 90 |
| 2025-04-17 | 463.00 | 465.00 | 463.00 | 464.00 | 464.00 | 30 |
| 2025-04-16 | 454.00 | 461.00 | 454.00 | 461.00 | 461.00 | 160 |
| 2025-04-15 | 455.00 | 461.00 | 452.00 | 461.00 | 461.00 | 310 |
| 2025-04-14 | 463.00 | 463.00 | 460.00 | 460.00 | 460.00 | 60 |
| 2025-04-11 | 458.00 | 469.00 | 458.00 | 466.00 | 466.00 | 230 |
| 2025-04-10 | 460.00 | 473.00 | 456.00 | 458.00 | 458.00 | 530 |
| 2025-04-09 | 480.00 | 485.00 | 440.00 | 449.00 | 449.00 | 750 |
| 2025-04-08 | 466.00 | 488.00 | 466.00 | 473.00 | 473.00 | 640 |
| 2025-04-07 | 466.00 | 471.00 | 450.00 | 464.00 | 464.00 | 660 |
| 2025-04-04 | 501.00 | 501.00 | 479.00 | 480.00 | 480.00 | 690 |
| 2025-04-03 | 497.00 | 502.00 | 495.00 | 495.00 | 495.00 | 300 |
| 2025-04-02 | 502.00 | 502.00 | 496.00 | 502.00 | 502.00 | 130 |
| 2025-04-01 | 513.00 | 513.00 | 501.00 | 505.00 | 505.00 | 380 |
| 2025-03-31 | 518.00 | 518.00 | 500.00 | 504.00 | 504.00 | 1,320 |
| 2025-03-28 | 503.00 | 525.00 | 490.00 | 511.00 | 511.00 | 1,840 |
| 2025-03-27 | 520.00 | 523.00 | 503.00 | 509.00 | 509.00 | 1,370 |
| 2025-03-26 | 528.00 | 532.00 | 517.00 | 524.00 | 524.00 | 1,480 |
| 2025-03-25 | 518.00 | 525.00 | 517.00 | 519.00 | 519.00 | 310 |
| 2025-03-24 | 517.00 | 523.00 | 516.00 | 518.00 | 518.00 | 230 |
| 2025-03-21 | 517.00 | 526.00 | 517.00 | 517.00 | 517.00 | 630 |
| 2025-03-20 | 527.00 | 527.00 | 515.00 | 520.00 | 520.00 | 660 |
| 2025-03-19 | 520.00 | 557.00 | 520.00 | 525.00 | 525.00 | 4,620 |
| 2025-03-18 | 528.00 | 540.00 | 522.00 | 524.00 | 524.00 | 1,070 |
| 2025-03-17 | 529.00 | 529.00 | 518.00 | 524.00 | 524.00 | 480 |
| 2025-03-14 | 508.00 | 531.00 | 508.00 | 521.00 | 521.00 | 970 |
| 2025-03-13 | 512.00 | 512.00 | 501.00 | 508.00 | 508.00 | 1,080 |
| 2025-03-12 | 520.00 | 524.00 | 509.00 | 517.00 | 517.00 | 1,280 |
| 2025-03-11 | 532.00 | 532.00 | 521.00 | 527.00 | 527.00 | 370 |
| 2025-03-10 | 526.00 | 533.00 | 520.00 | 530.00 | 530.00 | 650 |
| 2025-03-07 | 525.00 | 534.00 | 515.00 | 516.00 | 516.00 | 1,270 |
| 2025-03-06 | 540.00 | 540.00 | 520.00 | 527.00 | 527.00 | 600 |
| 2025-03-05 | 538.00 | 545.00 | 531.00 | 538.00 | 538.00 | 1,500 |
| 2025-03-04 | 512.00 | 538.00 | 512.00 | 537.00 | 537.00 | 2,990 |
| 2025-03-03 | 512.00 | 528.00 | 511.00 | 522.00 | 522.00 | 1,410 |
| 2025-02-28 | 535.00 | 536.00 | 508.00 | 520.00 | 520.00 | 2,530 |
| 2025-02-27 | 545.00 | 545.00 | 520.00 | 535.00 | 535.00 | 2,140 |
| 2025-02-26 | 555.00 | 559.00 | 547.00 | 548.00 | 548.00 | 1,630 |
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.