Chelyabinskiy Kuznechno Presso historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 21,450.00 | 22,300.00 | 21,400.00 | 21,650.00 | 21,650.00 | 17 |
| 2024-09-04 | 21,100.00 | 21,800.00 | 21,000.00 | 21,600.00 | 21,600.00 | 20 |
| 2024-09-03 | 21,350.00 | 21,600.00 | 21,350.00 | 21,350.00 | 21,350.00 | 7 |
| 2024-09-02 | 21,300.00 | 21,550.00 | 21,050.00 | 21,350.00 | 21,350.00 | 16 |
| 2024-08-30 | 23,050.00 | 23,300.00 | 21,700.00 | 21,750.00 | 21,750.00 | 78 |
| 2024-08-29 | 22,550.00 | 23,500.00 | 22,300.00 | 22,300.00 | 22,300.00 | 44 |
| 2024-08-28 | 22,700.00 | 22,700.00 | 22,550.00 | 22,550.00 | 22,550.00 | 3 |
| 2024-08-27 | 22,900.00 | 23,450.00 | 22,500.00 | 22,750.00 | 22,750.00 | 32 |
| 2024-08-26 | 22,000.00 | 23,200.00 | 22,000.00 | 22,550.00 | 22,550.00 | 12 |
| 2024-08-23 | 22,300.00 | 23,200.00 | 22,000.00 | 22,250.00 | 22,250.00 | 53 |
| 2024-08-22 | 23,400.00 | 23,450.00 | 22,650.00 | 22,650.00 | 22,650.00 | 43 |
| 2024-08-21 | 23,500.00 | 23,500.00 | 22,300.00 | 23,100.00 | 23,100.00 | 54 |
| 2024-08-20 | 23,350.00 | 23,500.00 | 23,350.00 | 23,400.00 | 23,400.00 | 5 |
| 2024-08-19 | 23,600.00 | 23,600.00 | 23,200.00 | 23,200.00 | 23,200.00 | 15 |
| 2024-08-16 | 23,850.00 | 24,400.00 | 23,300.00 | 23,600.00 | 23,600.00 | 46 |
| 2024-08-15 | 23,350.00 | 24,450.00 | 23,350.00 | 23,550.00 | 23,550.00 | 213 |
| 2024-08-14 | 23,700.00 | 23,800.00 | 23,200.00 | 23,500.00 | 23,500.00 | 21 |
| 2024-08-13 | 23,600.00 | 23,800.00 | 22,300.00 | 23,700.00 | 23,700.00 | 146 |
| 2024-08-12 | 23,550.00 | 23,800.00 | 23,450.00 | 23,750.00 | 23,750.00 | 11 |
| 2024-08-09 | 24,050.00 | 24,650.00 | 23,600.00 | 23,650.00 | 23,650.00 | 32 |
| 2024-08-08 | 24,000.00 | 24,700.00 | 24,000.00 | 24,200.00 | 24,200.00 | 77 |
| 2024-08-07 | 23,600.00 | 24,350.00 | 23,200.00 | 23,500.00 | 23,500.00 | 65 |
| 2024-08-06 | 23,750.00 | 23,950.00 | 23,350.00 | 23,350.00 | 23,350.00 | 13 |
| 2024-08-05 | 23,950.00 | 23,950.00 | 23,450.00 | 23,700.00 | 23,700.00 | 16 |
| 2024-08-02 | 24,400.00 | 24,600.00 | 23,950.00 | 24,050.00 | 24,050.00 | 9 |
| 2024-08-01 | 23,750.00 | 25,450.00 | 23,500.00 | 24,450.00 | 24,450.00 | 25 |
| 2024-07-31 | 23,700.00 | 23,850.00 | 23,400.00 | 23,500.00 | 23,500.00 | 14 |
| 2024-07-30 | 23,300.00 | 23,950.00 | 23,300.00 | 23,400.00 | 23,400.00 | 85 |
| 2024-07-29 | 23,950.00 | 23,950.00 | 23,550.00 | 23,550.00 | 23,550.00 | 6 |
| 2024-07-26 | 25,100.00 | 25,150.00 | 23,800.00 | 24,000.00 | 24,000.00 | 89 |
| 2024-07-25 | 24,550.00 | 25,600.00 | 24,000.00 | 24,600.00 | 24,600.00 | 249 |
| 2024-07-24 | 25,550.00 | 25,550.00 | 24,800.00 | 25,250.00 | 25,250.00 | 23 |
| 2024-07-23 | 25,300.00 | 25,600.00 | 25,250.00 | 25,450.00 | 25,450.00 | 15 |
| 2024-07-22 | 24,450.00 | 25,650.00 | 24,450.00 | 25,550.00 | 25,550.00 | 31 |
| 2024-07-19 | 23,950.00 | 25,300.00 | 23,950.00 | 24,900.00 | 24,900.00 | 64 |
| 2024-07-18 | 23,400.00 | 24,150.00 | 23,400.00 | 23,650.00 | 23,650.00 | 21 |
| 2024-07-17 | 23,750.00 | 23,900.00 | 23,350.00 | 23,350.00 | 23,350.00 | 24 |
| 2024-07-16 | 23,500.00 | 23,700.00 | 23,450.00 | 23,700.00 | 23,700.00 | 9 |
| 2024-07-15 | 24,050.00 | 24,050.00 | 23,700.00 | 23,700.00 | 23,700.00 | 3 |
| 2024-07-12 | 23,700.00 | 24,150.00 | 23,700.00 | 24,050.00 | 24,050.00 | 22 |
| 2024-07-11 | 24,200.00 | 24,200.00 | 23,300.00 | 24,100.00 | 24,100.00 | 15 |
| 2024-07-10 | 24,350.00 | 24,350.00 | 23,350.00 | 23,450.00 | 23,450.00 | 14 |
| 2024-07-09 | 25,350.00 | 25,350.00 | 23,700.00 | 24,350.00 | 24,350.00 | 58 |
| 2024-07-08 | 25,400.00 | 25,600.00 | 24,800.00 | 25,050.00 | 25,050.00 | 31 |
| 2024-07-05 | 26,050.00 | 26,050.00 | 25,350.00 | 25,700.00 | 25,700.00 | 13 |
| 2024-07-04 | 26,150.00 | 26,150.00 | 26,050.00 | 26,050.00 | 26,050.00 | 34 |
| 2024-07-03 | 26,200.00 | 26,550.00 | 26,200.00 | 26,500.00 | 26,500.00 | 7 |
| 2024-07-02 | 26,600.00 | 26,600.00 | 25,800.00 | 26,250.00 | 26,250.00 | 34 |
| 2024-07-01 | 26,700.00 | 27,550.00 | 26,200.00 | 26,600.00 | 26,600.00 | 82 |
| 2024-06-28 | 27,100.00 | 27,100.00 | 26,800.00 | 27,100.00 | 27,100.00 | 39 |
| 2024-06-27 | 27,050.00 | 27,500.00 | 26,800.00 | 27,100.00 | 27,100.00 | 29 |
| 2024-06-26 | 27,050.00 | 27,150.00 | 26,600.00 | 26,900.00 | 26,900.00 | 31 |
| 2024-06-25 | 27,000.00 | 27,200.00 | 26,350.00 | 26,750.00 | 26,750.00 | 39 |
| 2024-06-24 | 26,950.00 | 27,300.00 | 26,650.00 | 26,700.00 | 26,700.00 | 17 |
| 2024-06-21 | 27,400.00 | 28,150.00 | 27,000.00 | 27,250.00 | 27,250.00 | 33 |
| 2024-06-20 | 26,600.00 | 27,450.00 | 26,600.00 | 27,300.00 | 27,300.00 | 18 |
| 2024-06-19 | 28,300.00 | 28,500.00 | 26,600.00 | 26,600.00 | 26,600.00 | 134 |
| 2024-06-18 | 27,200.00 | 30,000.00 | 26,950.00 | 27,950.00 | 27,950.00 | 189 |
| 2024-06-17 | 26,950.00 | 26,950.00 | 26,700.00 | 26,800.00 | 26,800.00 | 28 |
| 2024-06-14 | 27,250.00 | 27,500.00 | 26,950.00 | 27,400.00 | 27,400.00 | 23 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-03-18 | 150.0000 RUB |
| 2021-12-17 | 150.0000 RUB |
| 2020-12-11 | 190.0000 RUB |
| 2019-11-15 | 125.0000 RUB |
| 2019-07-05 | 100.0000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.