Chelyabinskiy Kuznechno Presso historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 27,250.00 | 27,450.00 | 27,200.00 | 27,450.00 | 27,450.00 | 7 |
| 2024-06-11 | 27,500.00 | 27,700.00 | 27,300.00 | 27,400.00 | 27,400.00 | 14 |
| 2024-06-10 | 28,000.00 | 28,000.00 | 27,400.00 | 27,400.00 | 27,400.00 | 24 |
| 2024-06-07 | 27,900.00 | 27,950.00 | 27,750.00 | 27,950.00 | 27,950.00 | 16 |
| 2024-06-06 | 27,450.00 | 28,650.00 | 27,450.00 | 27,950.00 | 27,950.00 | 41 |
| 2024-06-05 | 27,900.00 | 28,350.00 | 27,350.00 | 27,450.00 | 27,450.00 | 34 |
| 2024-06-04 | 26,450.00 | 27,500.00 | 26,450.00 | 26,950.00 | 26,950.00 | 42 |
| 2024-06-03 | 26,900.00 | 26,900.00 | 24,850.00 | 26,300.00 | 26,300.00 | 181 |
| 2024-05-31 | 27,850.00 | 27,850.00 | 26,850.00 | 27,100.00 | 27,100.00 | 58 |
| 2024-05-30 | 27,850.00 | 28,100.00 | 27,800.00 | 27,850.00 | 27,850.00 | 25 |
| 2024-05-29 | 28,000.00 | 28,000.00 | 27,550.00 | 27,700.00 | 27,700.00 | 7 |
| 2024-05-28 | 27,400.00 | 28,250.00 | 26,850.00 | 28,000.00 | 28,000.00 | 51 |
| 2024-05-27 | 28,850.00 | 28,850.00 | 26,700.00 | 26,700.00 | 26,700.00 | 222 |
| 2024-05-24 | 29,650.00 | 30,150.00 | 28,650.00 | 28,900.00 | 28,900.00 | 161 |
| 2024-05-23 | 30,650.00 | 31,250.00 | 29,500.00 | 29,500.00 | 29,500.00 | 128 |
| 2024-05-22 | 31,950.00 | 32,300.00 | 29,350.00 | 30,300.00 | 30,300.00 | 207 |
| 2024-05-21 | 32,000.00 | 32,150.00 | 31,450.00 | 31,800.00 | 31,800.00 | 29 |
| 2024-05-20 | 31,000.00 | 33,350.00 | 30,900.00 | 32,150.00 | 32,150.00 | 208 |
| 2024-05-17 | 32,050.00 | 32,750.00 | 30,850.00 | 31,000.00 | 31,000.00 | 114 |
| 2024-05-16 | 31,750.00 | 33,450.00 | 31,600.00 | 32,500.00 | 32,500.00 | 674 |
| 2024-05-15 | 30,200.00 | 33,300.00 | 29,700.00 | 32,850.00 | 32,850.00 | 1,083 |
| 2024-05-14 | 28,650.00 | 34,250.00 | 28,400.00 | 29,750.00 | 29,750.00 | 1,195 |
| 2024-05-13 | 28,000.00 | 28,600.00 | 27,900.00 | 28,350.00 | 28,350.00 | 50 |
| 2024-05-10 | 28,300.00 | 28,300.00 | 27,350.00 | 27,900.00 | 27,900.00 | 85 |
| 2024-05-08 | 28,450.00 | 28,650.00 | 28,250.00 | 28,300.00 | 28,300.00 | 68 |
| 2024-05-07 | 29,000.00 | 29,000.00 | 27,750.00 | 27,950.00 | 27,950.00 | 102 |
| 2024-05-06 | 27,800.00 | 29,750.00 | 26,950.00 | 28,300.00 | 28,300.00 | 319 |
| 2024-05-03 | 26,850.00 | 31,500.00 | 26,850.00 | 27,800.00 | 27,800.00 | 1,484 |
| 2024-05-02 | 26,250.00 | 27,750.00 | 26,250.00 | 26,650.00 | 26,650.00 | 230 |
| 2024-04-30 | 26,350.00 | 26,550.00 | 25,800.00 | 26,400.00 | 26,400.00 | 33 |
| 2024-04-29 | 26,000.00 | 26,450.00 | 25,850.00 | 26,050.00 | 26,050.00 | 34 |
| 2024-04-27 | 26,050.00 | 26,650.00 | 26,000.00 | 26,000.00 | 26,000.00 | 30 |
| 2024-04-26 | 26,000.00 | 26,100.00 | 25,750.00 | 25,950.00 | 25,950.00 | 10 |
| 2024-04-25 | 26,300.00 | 26,300.00 | 25,800.00 | 25,800.00 | 25,800.00 | 36 |
| 2024-04-24 | 26,550.00 | 26,550.00 | 26,150.00 | 26,400.00 | 26,400.00 | 27 |
| 2024-04-23 | 26,850.00 | 26,850.00 | 26,500.00 | 26,650.00 | 26,650.00 | 34 |
| 2024-04-22 | 26,450.00 | 26,750.00 | 26,450.00 | 26,550.00 | 26,550.00 | 44 |
| 2024-04-19 | 26,600.00 | 26,700.00 | 26,200.00 | 26,200.00 | 26,200.00 | 29 |
| 2024-04-18 | 26,250.00 | 26,650.00 | 26,050.00 | 26,400.00 | 26,400.00 | 42 |
| 2024-04-17 | 26,750.00 | 27,050.00 | 26,300.00 | 26,300.00 | 26,300.00 | 81 |
| 2024-04-16 | 26,700.00 | 27,950.00 | 26,450.00 | 26,650.00 | 26,650.00 | 240 |
| 2024-04-15 | 27,650.00 | 27,900.00 | 26,400.00 | 26,400.00 | 26,400.00 | 381 |
| 2024-04-12 | 28,850.00 | 29,850.00 | 27,100.00 | 27,550.00 | 27,550.00 | 642 |
| 2024-04-11 | 25,250.00 | 30,700.00 | 25,150.00 | 28,850.00 | 28,850.00 | 2,507 |
| 2024-04-10 | 25,600.00 | 25,950.00 | 24,850.00 | 25,200.00 | 25,200.00 | 119 |
| 2024-04-09 | 25,250.00 | 26,600.00 | 25,000.00 | 25,250.00 | 25,250.00 | 136 |
| 2024-04-08 | 25,750.00 | 25,950.00 | 25,150.00 | 25,150.00 | 25,150.00 | 71 |
| 2024-04-05 | 25,500.00 | 25,950.00 | 24,900.00 | 25,650.00 | 25,650.00 | 57 |
| 2024-04-04 | 25,900.00 | 25,900.00 | 25,400.00 | 25,500.00 | 25,500.00 | 22 |
| 2024-04-03 | 24,700.00 | 27,150.00 | 24,700.00 | 25,450.00 | 25,450.00 | 330 |
| 2024-04-02 | 25,000.00 | 25,250.00 | 24,650.00 | 24,700.00 | 24,700.00 | 38 |
| 2024-04-01 | 25,800.00 | 26,050.00 | 25,000.00 | 25,000.00 | 25,000.00 | 74 |
| 2024-03-29 | 25,900.00 | 26,050.00 | 25,800.00 | 25,800.00 | 25,800.00 | 66 |
| 2024-03-28 | 26,250.00 | 26,300.00 | 25,050.00 | 26,000.00 | 26,000.00 | 99 |
| 2024-03-27 | 26,450.00 | 27,900.00 | 25,150.00 | 25,500.00 | 25,500.00 | 313 |
| 2024-03-26 | 24,500.00 | 28,400.00 | 24,150.00 | 26,650.00 | 26,650.00 | 715 |
| 2024-03-25 | 24,300.00 | 24,600.00 | 23,850.00 | 24,550.00 | 24,550.00 | 35 |
| 2024-03-22 | 24,050.00 | 25,200.00 | 23,550.00 | 24,450.00 | 24,450.00 | 95 |
| 2024-03-21 | 23,100.00 | 23,800.00 | 23,100.00 | 23,800.00 | 23,800.00 | 25 |
| 2024-03-20 | 23,750.00 | 23,750.00 | 23,150.00 | 23,150.00 | 23,150.00 | 22 |
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.