Joint-Stock Company Krasnyj Octyabr RUB1 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 549.00 | 554.00 | 546.00 | 548.00 | 548.00 | 2,190 |
| 2025-02-24 | 554.00 | 564.00 | 541.00 | 549.00 | 549.00 | 3,990 |
| 2025-02-21 | 550.00 | 560.00 | 538.00 | 555.00 | 555.00 | 4,360 |
| 2025-02-20 | 539.00 | 579.00 | 539.00 | 549.00 | 549.00 | 5,190 |
| 2025-02-19 | 541.00 | 543.00 | 538.00 | 541.00 | 541.00 | 1,180 |
| 2025-02-18 | 542.00 | 551.00 | 539.00 | 545.00 | 545.00 | 3,020 |
| 2025-02-17 | 556.00 | 556.00 | 535.00 | 544.00 | 544.00 | 2,280 |
| 2025-02-14 | 554.00 | 560.00 | 535.00 | 543.00 | 543.00 | 3,780 |
| 2025-02-13 | 558.00 | 558.00 | 546.00 | 552.00 | 552.00 | 740 |
| 2025-02-12 | 550.00 | 555.00 | 548.00 | 548.00 | 548.00 | 700 |
| 2025-02-11 | 548.00 | 551.00 | 541.00 | 542.00 | 542.00 | 560 |
| 2025-02-10 | 554.00 | 554.00 | 541.00 | 543.00 | 543.00 | 100 |
| 2025-02-07 | 546.00 | 555.00 | 541.00 | 542.00 | 542.00 | 310 |
| 2025-02-06 | 550.00 | 557.00 | 548.00 | 548.00 | 548.00 | 630 |
| 2025-02-05 | 556.00 | 560.00 | 541.00 | 548.00 | 548.00 | 1,590 |
| 2025-02-04 | 570.00 | 577.00 | 556.00 | 557.00 | 557.00 | 2,090 |
| 2025-02-03 | 562.00 | 565.00 | 560.00 | 563.00 | 563.00 | 230 |
| 2025-01-31 | 565.00 | 594.00 | 562.00 | 562.00 | 562.00 | 7,360 |
| 2025-01-30 | 559.00 | 590.00 | 549.00 | 566.00 | 566.00 | 10,350 |
| 2025-01-29 | 554.00 | 560.00 | 544.00 | 554.00 | 554.00 | 1,040 |
| 2025-01-28 | 552.00 | 579.00 | 536.00 | 560.00 | 560.00 | 7,120 |
| 2025-01-27 | 535.00 | 578.00 | 506.00 | 540.00 | 540.00 | 14,000 |
| 2025-01-24 | 540.00 | 540.00 | 526.00 | 527.00 | 527.00 | 990 |
| 2025-01-23 | 567.00 | 567.00 | 525.00 | 532.00 | 532.00 | 6,050 |
| 2025-01-22 | 505.00 | 580.00 | 505.00 | 554.00 | 554.00 | 15,270 |
| 2025-01-21 | 506.00 | 509.00 | 499.00 | 501.00 | 501.00 | 660 |
| 2025-01-20 | 508.00 | 516.00 | 495.00 | 496.00 | 496.00 | 1,510 |
| 2025-01-17 | 501.00 | 507.00 | 499.00 | 501.00 | 501.00 | 890 |
| 2025-01-16 | 490.00 | 511.00 | 487.00 | 496.00 | 496.00 | 3,730 |
| 2025-01-15 | 485.00 | 497.00 | 475.00 | 488.00 | 488.00 | 2,240 |
| 2025-01-14 | 485.00 | 485.00 | 481.00 | 484.00 | 484.00 | 690 |
| 2025-01-13 | 493.00 | 499.00 | 476.00 | 487.00 | 487.00 | 1,260 |
| 2025-01-10 | 484.00 | 493.00 | 484.00 | 488.00 | 488.00 | 570 |
| 2025-01-09 | 503.00 | 503.00 | 478.00 | 484.00 | 484.00 | 1,490 |
| 2025-01-08 | 490.00 | 520.00 | 488.00 | 494.00 | 494.00 | 3,040 |
| 2025-01-06 | 494.00 | 498.00 | 486.00 | 487.00 | 487.00 | 650 |
| 2025-01-03 | 500.00 | 508.00 | 488.00 | 495.00 | 495.00 | 780 |
| 2024-12-30 | 490.00 | 504.00 | 486.00 | 500.00 | 500.00 | 940 |
| 2024-12-28 | 482.00 | 493.00 | 480.00 | 483.00 | 483.00 | 1,390 |
| 2024-12-27 | 498.00 | 499.00 | 476.00 | 477.00 | 477.00 | 1,430 |
| 2024-12-26 | 474.00 | 489.00 | 471.00 | 487.00 | 487.00 | 2,560 |
| 2024-12-25 | 469.00 | 474.00 | 462.00 | 470.00 | 470.00 | 490 |
| 2024-12-24 | 479.00 | 479.00 | 472.00 | 472.00 | 472.00 | 840 |
| 2024-12-23 | 476.00 | 488.00 | 464.00 | 473.00 | 473.00 | 1,710 |
| 2024-12-20 | 438.00 | 469.00 | 436.00 | 469.00 | 469.00 | 2,220 |
| 2024-12-19 | 431.00 | 466.00 | 431.00 | 436.00 | 436.00 | 3,290 |
| 2024-12-18 | 438.00 | 439.00 | 430.00 | 431.00 | 431.00 | 730 |
| 2024-12-17 | 410.00 | 444.00 | 410.00 | 424.00 | 424.00 | 2,020 |
| 2024-12-16 | 436.00 | 436.00 | 408.00 | 412.00 | 412.00 | 1,490 |
| 2024-12-13 | 460.00 | 462.00 | 427.00 | 438.00 | 438.00 | 4,530 |
| 2024-12-12 | 488.00 | 488.00 | 461.00 | 461.00 | 461.00 | 510 |
| 2024-12-11 | 495.00 | 501.00 | 480.00 | 485.00 | 485.00 | 1,300 |
| 2024-12-10 | 517.00 | 519.00 | 480.00 | 484.00 | 484.00 | 6,610 |
| 2024-12-09 | 465.00 | 526.00 | 465.00 | 517.00 | 517.00 | 10,750 |
| 2024-12-06 | 410.00 | 490.00 | 410.00 | 490.00 | 490.00 | 6,210 |
| 2024-12-05 | 400.00 | 416.00 | 381.00 | 412.00 | 412.00 | 850 |
| 2024-12-04 | 417.00 | 425.00 | 407.00 | 407.00 | 407.00 | 600 |
| 2024-12-03 | 435.00 | 435.00 | 415.00 | 416.00 | 416.00 | 990 |
| 2024-12-02 | 411.00 | 430.00 | 411.00 | 425.00 | 425.00 | 640 |
| 2024-11-29 | 417.00 | 424.00 | 410.00 | 415.00 | 415.00 | 500 |
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.