Krasnyj Octyabr (MOEX:KROT)
Russia · Delayed Price · Currency is RUB 294.00
+5.50 (1.91%)
At close: Jul 8, 2022
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 293.00 | 299.00 | 286.50 | 294.00 | 294.00 | 1.91% | 420 |
| Jul 7, 2022 | 291.00 | 293.50 | 285.00 | 288.50 | 288.50 | -0.69% | 390 |
| Jul 6, 2022 | 285.50 | 290.50 | 285.50 | 290.50 | 290.50 | 1.04% | 160 |
| Jul 5, 2022 | 289.50 | 292.00 | 285.00 | 287.50 | 287.50 | -0.69% | 610 |
| Jul 4, 2022 | 293.00 | 293.50 | 286.50 | 289.50 | 289.50 | -1.19% | 530 |
| Jul 1, 2022 | 291.50 | 295.00 | 290.00 | 293.00 | 293.00 | 0.34% | 830 |
| Jun 30, 2022 | 306.50 | 307.00 | 291.50 | 292.00 | 292.00 | -4.11% | 1,140 |
| Jun 29, 2022 | 303.50 | 306.00 | 301.00 | 304.50 | 304.50 | 0.66% | 380 |
| Jun 28, 2022 | 300.00 | 310.00 | 294.00 | 302.50 | 302.50 | 0.83% | 1,040 |
| Jun 27, 2022 | 296.50 | 307.00 | 295.50 | 300.00 | 300.00 | - | 270 |
| Jun 24, 2022 | 291.50 | 300.50 | 291.50 | 300.00 | 300.00 | 1.18% | 730 |
| Jun 23, 2022 | 300.00 | 300.00 | 291.50 | 296.50 | 296.50 | 0.68% | 570 |
| Jun 22, 2022 | 299.00 | 299.00 | 294.00 | 294.50 | 294.50 | -1.34% | 400 |
| Jun 21, 2022 | 302.50 | 302.50 | 290.50 | 298.50 | 298.50 | -1.16% | 1,220 |
| Jun 20, 2022 | 293.00 | 314.00 | 293.00 | 302.00 | 302.00 | -2.27% | 1,880 |
| Jun 17, 2022 | 295.50 | 349.50 | 295.00 | 309.00 | 309.00 | 7.11% | 17,570 |
| Jun 16, 2022 | 294.50 | 294.50 | 286.00 | 288.50 | 288.50 | -0.35% | 270 |
| Jun 15, 2022 | 287.50 | 293.50 | 282.50 | 289.50 | 289.50 | 0.87% | 1,140 |
| Jun 14, 2022 | 296.50 | 296.50 | 280.00 | 287.00 | 287.00 | -0.86% | 1,140 |
| Jun 10, 2022 | 299.50 | 306.00 | 289.50 | 289.50 | 289.50 | -1.70% | 1,020 |
| Jun 9, 2022 | 298.00 | 298.00 | 290.00 | 294.50 | 294.50 | -1.17% | 480 |
| Jun 8, 2022 | 297.50 | 300.50 | 292.00 | 298.00 | 298.00 | - | 280 |
| Jun 7, 2022 | 302.50 | 302.50 | 292.00 | 298.00 | 298.00 | -1.16% | 810 |
| Jun 6, 2022 | 304.50 | 306.50 | 301.50 | 301.50 | 301.50 | -0.99% | 330 |
| Jun 3, 2022 | 307.50 | 308.50 | 300.50 | 304.50 | 304.50 | -0.98% | 700 |
| Jun 2, 2022 | 316.50 | 316.50 | 305.00 | 307.50 | 307.50 | - | 1,050 |
| Jun 1, 2022 | 322.00 | 323.00 | 304.00 | 307.50 | 307.50 | -2.69% | 1,230 |
| May 31, 2022 | 306.00 | 327.00 | 303.50 | 316.00 | 316.00 | 2.27% | 2,650 |
| May 30, 2022 | 306.00 | 312.00 | 305.00 | 309.00 | 309.00 | -0.32% | 330 |
| May 27, 2022 | 308.00 | 313.50 | 307.00 | 310.00 | 310.00 | 0.98% | 820 |
| May 26, 2022 | 311.00 | 315.00 | 307.00 | 307.00 | 307.00 | -0.97% | 670 |
| May 25, 2022 | 315.00 | 321.50 | 306.50 | 310.00 | 310.00 | -3.43% | 860 |
| May 24, 2022 | 324.00 | 324.50 | 316.50 | 321.00 | 321.00 | -1.08% | 630 |
| May 23, 2022 | 318.00 | 325.50 | 307.00 | 324.50 | 324.50 | 0.46% | 1,340 |
| May 20, 2022 | 324.50 | 330.00 | 318.00 | 323.00 | 323.00 | -1.07% | 640 |
| May 19, 2022 | 328.00 | 328.00 | 323.00 | 326.50 | 326.50 | -1.66% | 150 |
| May 18, 2022 | 322.50 | 332.00 | 320.00 | 332.00 | 332.00 | 2.95% | 1,730 |
| May 17, 2022 | 325.50 | 326.50 | 320.00 | 322.50 | 322.50 | -0.31% | 860 |
| May 16, 2022 | 326.50 | 328.50 | 320.00 | 323.50 | 323.50 | -0.31% | 730 |
| May 13, 2022 | 326.00 | 326.00 | 323.00 | 324.50 | 324.50 | - | 120 |
| May 12, 2022 | 325.50 | 328.00 | 320.00 | 324.50 | 324.50 | -0.31% | 1,160 |
| May 11, 2022 | 329.50 | 356.00 | 324.00 | 325.50 | 325.50 | 0.62% | 9,570 |
| May 6, 2022 | 327.00 | 332.00 | 320.50 | 323.50 | 323.50 | -0.92% | 640 |
| May 5, 2022 | 333.50 | 333.50 | 326.00 | 326.50 | 326.50 | 0.15% | 360 |
| May 4, 2022 | 330.50 | 334.50 | 325.50 | 326.00 | 326.00 | -1.95% | 740 |
| Apr 29, 2022 | 331.00 | 333.00 | 322.50 | 332.50 | 332.50 | 0.76% | 540 |
| Apr 28, 2022 | 332.50 | 345.00 | 320.50 | 330.00 | 330.00 | -0.30% | 2,200 |
| Apr 27, 2022 | 332.50 | 337.50 | 327.50 | 331.00 | 331.00 | -0.90% | 1,290 |
| Apr 26, 2022 | 335.50 | 345.00 | 330.00 | 334.00 | 334.00 | -0.30% | 1,810 |
| Apr 25, 2022 | 331.50 | 344.00 | 331.50 | 335.00 | 335.00 | 0.60% | 690 |