Joint-Stock Company Krasnyj Octyabr RUB1 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 416.00 | 433.00 | 402.00 | 419.00 | 419.00 | 2,410 |
| 2024-11-27 | 417.00 | 420.00 | 391.00 | 403.00 | 403.00 | 1,910 |
| 2024-11-26 | 461.00 | 461.00 | 399.00 | 417.00 | 417.00 | 5,850 |
| 2024-11-25 | 474.00 | 476.00 | 459.00 | 463.00 | 463.00 | 580 |
| 2024-11-22 | 478.00 | 486.00 | 475.00 | 475.00 | 475.00 | 390 |
| 2024-11-21 | 475.00 | 480.00 | 466.00 | 478.00 | 478.00 | 420 |
| 2024-11-20 | 487.00 | 487.00 | 478.00 | 478.00 | 478.00 | 120 |
| 2024-11-19 | 496.00 | 496.00 | 475.00 | 488.00 | 488.00 | 900 |
| 2024-11-18 | 500.00 | 504.00 | 491.00 | 491.00 | 491.00 | 410 |
| 2024-11-15 | 491.00 | 496.00 | 490.00 | 491.00 | 491.00 | 190 |
| 2024-11-14 | 498.00 | 499.00 | 491.00 | 494.00 | 494.00 | 430 |
| 2024-11-13 | 496.00 | 506.00 | 496.00 | 500.00 | 500.00 | 1,730 |
| 2024-11-12 | 505.00 | 506.00 | 492.00 | 501.00 | 501.00 | 1,840 |
| 2024-11-11 | 487.00 | 506.00 | 487.00 | 498.00 | 498.00 | 2,500 |
| 2024-11-08 | 487.00 | 487.00 | 480.00 | 484.00 | 484.00 | 580 |
| 2024-11-07 | 479.00 | 479.00 | 465.00 | 475.00 | 475.00 | 480 |
| 2024-11-06 | 491.00 | 491.00 | 474.00 | 480.00 | 480.00 | 840 |
| 2024-11-05 | 472.00 | 479.00 | 468.00 | 473.00 | 473.00 | 400 |
| 2024-11-02 | 473.00 | 476.00 | 469.00 | 470.00 | 470.00 | 720 |
| 2024-11-01 | 468.00 | 479.00 | 456.00 | 465.00 | 465.00 | 1,340 |
| 2024-10-31 | 497.00 | 497.00 | 471.00 | 476.00 | 476.00 | 360 |
| 2024-10-30 | 509.00 | 520.00 | 481.00 | 485.00 | 485.00 | 3,020 |
| 2024-10-29 | 485.00 | 504.00 | 474.00 | 484.00 | 484.00 | 1,710 |
| 2024-10-28 | 507.00 | 507.00 | 482.00 | 487.00 | 487.00 | 870 |
| 2024-10-25 | 526.00 | 526.00 | 505.00 | 505.00 | 505.00 | 1,830 |
| 2024-10-24 | 528.00 | 530.00 | 465.00 | 517.00 | 517.00 | 3,720 |
| 2024-10-23 | 538.00 | 538.00 | 523.00 | 530.00 | 530.00 | 400 |
| 2024-10-22 | 536.00 | 538.00 | 528.00 | 534.00 | 534.00 | 290 |
| 2024-10-21 | 539.00 | 544.00 | 532.00 | 538.00 | 538.00 | 570 |
| 2024-10-18 | 543.00 | 547.00 | 532.00 | 539.00 | 539.00 | 770 |
| 2024-10-17 | 551.00 | 562.00 | 544.00 | 544.00 | 544.00 | 2,520 |
| 2024-10-16 | 555.00 | 580.00 | 549.00 | 550.00 | 550.00 | 12,030 |
| 2024-10-15 | 549.00 | 564.00 | 537.00 | 548.00 | 548.00 | 2,220 |
| 2024-10-14 | 560.00 | 569.00 | 548.00 | 551.00 | 551.00 | 3,210 |
| 2024-10-11 | 571.00 | 571.00 | 557.00 | 560.00 | 560.00 | 190 |
| 2024-10-10 | 568.00 | 572.00 | 561.00 | 562.00 | 562.00 | 840 |
| 2024-10-09 | 568.00 | 568.00 | 565.00 | 565.00 | 565.00 | 50 |
| 2024-10-08 | 559.00 | 562.00 | 559.00 | 562.00 | 562.00 | 30 |
| 2024-10-07 | 574.00 | 576.00 | 557.00 | 557.00 | 557.00 | 2,580 |
| 2024-10-04 | 558.00 | 583.00 | 558.00 | 571.00 | 571.00 | 1,900 |
| 2024-10-03 | 566.00 | 569.00 | 554.00 | 555.00 | 555.00 | 1,060 |
| 2024-10-02 | 596.00 | 596.00 | 559.00 | 567.00 | 567.00 | 1,560 |
| 2024-10-01 | 622.00 | 623.00 | 590.00 | 592.00 | 592.00 | 1,790 |
| 2024-09-30 | 627.00 | 642.00 | 622.00 | 622.00 | 622.00 | 930 |
| 2024-09-27 | 602.00 | 645.00 | 602.00 | 620.00 | 620.00 | 6,260 |
| 2024-09-26 | 608.00 | 628.00 | 601.00 | 601.00 | 601.00 | 2,220 |
| 2024-09-25 | 601.00 | 640.00 | 599.00 | 607.00 | 607.00 | 4,580 |
| 2024-09-24 | 610.00 | 663.00 | 600.00 | 604.00 | 604.00 | 12,570 |
| 2024-09-23 | 580.00 | 599.00 | 575.00 | 596.00 | 596.00 | 870 |
| 2024-09-20 | 574.00 | 576.00 | 563.00 | 572.00 | 572.00 | 1,260 |
| 2024-09-19 | 565.00 | 573.00 | 556.00 | 568.00 | 568.00 | 750 |
| 2024-09-18 | 569.00 | 590.00 | 553.00 | 569.00 | 569.00 | 1,070 |
| 2024-09-17 | 560.00 | 568.00 | 552.00 | 567.00 | 567.00 | 1,040 |
| 2024-09-16 | 537.00 | 565.00 | 534.00 | 551.00 | 551.00 | 2,690 |
| 2024-09-13 | 536.00 | 539.00 | 511.00 | 531.00 | 531.00 | 1,340 |
| 2024-09-12 | 561.00 | 571.00 | 512.00 | 535.00 | 535.00 | 3,820 |
| 2024-09-11 | 548.00 | 578.00 | 548.00 | 554.00 | 554.00 | 830 |
| 2024-09-10 | 569.00 | 570.00 | 547.00 | 549.00 | 549.00 | 980 |
| 2024-09-09 | 556.00 | 567.00 | 555.00 | 560.00 | 560.00 | 760 |
| 2024-09-06 | 554.00 | 562.00 | 539.00 | 546.00 | 546.00 | 1,190 |
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.