Chelyabinskiy Kuznechno Presso historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 24,200.00 | 24,200.00 | 23,600.00 | 23,750.00 | 23,750.00 | 23 |
| 2024-03-18 | 23,450.00 | 23,800.00 | 23,400.00 | 23,700.00 | 23,700.00 | 23 |
| 2024-03-15 | 24,050.00 | 24,400.00 | 23,400.00 | 23,450.00 | 23,450.00 | 57 |
| 2024-03-14 | 24,700.00 | 25,500.00 | 23,800.00 | 24,000.00 | 24,000.00 | 114 |
| 2024-03-13 | 24,300.00 | 24,600.00 | 24,150.00 | 24,600.00 | 24,600.00 | 25 |
| 2024-03-12 | 24,300.00 | 24,400.00 | 24,150.00 | 24,350.00 | 24,350.00 | 12 |
| 2024-03-11 | 24,150.00 | 24,550.00 | 24,100.00 | 24,300.00 | 24,300.00 | 16 |
| 2024-03-07 | 24,400.00 | 24,650.00 | 24,100.00 | 24,300.00 | 24,300.00 | 15 |
| 2024-03-06 | 24,550.00 | 24,750.00 | 24,350.00 | 24,400.00 | 24,400.00 | 20 |
| 2024-03-05 | 24,700.00 | 24,750.00 | 23,200.00 | 24,750.00 | 24,750.00 | 48 |
| 2024-03-04 | 24,500.00 | 25,000.00 | 24,450.00 | 24,650.00 | 24,650.00 | 37 |
| 2024-03-01 | 24,400.00 | 24,550.00 | 24,400.00 | 24,500.00 | 24,500.00 | 13 |
| 2024-02-29 | 24,600.00 | 24,700.00 | 24,200.00 | 24,350.00 | 24,350.00 | 38 |
| 2024-02-28 | 24,850.00 | 24,850.00 | 24,300.00 | 24,600.00 | 24,600.00 | 46 |
| 2024-02-27 | 24,500.00 | 24,800.00 | 24,350.00 | 24,700.00 | 24,700.00 | 36 |
| 2024-02-26 | 24,700.00 | 24,950.00 | 24,200.00 | 24,400.00 | 24,400.00 | 92 |
| 2024-02-22 | 24,550.00 | 25,100.00 | 24,400.00 | 24,700.00 | 24,700.00 | 38 |
| 2024-02-21 | 25,550.00 | 25,600.00 | 24,050.00 | 24,250.00 | 24,250.00 | 158 |
| 2024-02-20 | 26,300.00 | 27,150.00 | 25,850.00 | 25,900.00 | 25,900.00 | 95 |
| 2024-02-19 | 26,800.00 | 26,900.00 | 25,800.00 | 26,250.00 | 26,250.00 | 152 |
| 2024-02-16 | 27,950.00 | 28,600.00 | 26,100.00 | 26,850.00 | 26,850.00 | 299 |
| 2024-02-15 | 27,200.00 | 27,900.00 | 26,600.00 | 27,500.00 | 27,500.00 | 192 |
| 2024-02-14 | 26,200.00 | 27,850.00 | 26,200.00 | 27,200.00 | 27,200.00 | 199 |
| 2024-02-13 | 26,050.00 | 26,700.00 | 25,850.00 | 26,250.00 | 26,250.00 | 53 |
| 2024-02-12 | 26,600.00 | 26,750.00 | 25,300.00 | 25,850.00 | 25,850.00 | 115 |
| 2024-02-09 | 26,800.00 | 26,900.00 | 26,100.00 | 26,200.00 | 26,200.00 | 159 |
| 2024-02-08 | 27,950.00 | 27,950.00 | 27,000.00 | 27,450.00 | 27,450.00 | 121 |
| 2024-02-07 | 27,800.00 | 28,900.00 | 27,200.00 | 28,000.00 | 28,000.00 | 176 |
| 2024-02-06 | 28,050.00 | 28,350.00 | 27,950.00 | 27,950.00 | 27,950.00 | 16 |
| 2024-02-05 | 28,050.00 | 28,600.00 | 27,950.00 | 28,300.00 | 28,300.00 | 16 |
| 2024-02-02 | 28,650.00 | 28,650.00 | 27,850.00 | 28,000.00 | 28,000.00 | 33 |
| 2024-02-01 | 28,050.00 | 28,800.00 | 28,050.00 | 28,350.00 | 28,350.00 | 37 |
| 2024-01-31 | 29,150.00 | 29,200.00 | 27,050.00 | 28,000.00 | 28,000.00 | 117 |
| 2024-01-30 | 29,000.00 | 29,000.00 | 28,550.00 | 28,650.00 | 28,650.00 | 29 |
| 2024-01-29 | 28,850.00 | 29,600.00 | 28,600.00 | 29,200.00 | 29,200.00 | 66 |
| 2024-01-26 | 29,200.00 | 29,650.00 | 28,050.00 | 28,250.00 | 28,250.00 | 63 |
| 2024-01-25 | 29,400.00 | 29,450.00 | 28,200.00 | 29,100.00 | 29,100.00 | 26 |
| 2024-01-24 | 29,300.00 | 29,800.00 | 28,400.00 | 28,450.00 | 28,450.00 | 49 |
| 2024-01-23 | 28,950.00 | 29,750.00 | 28,700.00 | 29,100.00 | 29,100.00 | 49 |
| 2024-01-22 | 28,300.00 | 29,150.00 | 28,250.00 | 28,850.00 | 28,850.00 | 62 |
| 2024-01-19 | 28,500.00 | 29,950.00 | 27,700.00 | 27,900.00 | 27,900.00 | 163 |
| 2024-01-18 | 27,700.00 | 29,950.00 | 27,700.00 | 28,200.00 | 28,200.00 | 144 |
| 2024-01-17 | 27,800.00 | 27,950.00 | 27,550.00 | 27,650.00 | 27,650.00 | 37 |
| 2024-01-16 | 27,750.00 | 27,800.00 | 27,300.00 | 27,700.00 | 27,700.00 | 50 |
| 2024-01-15 | 27,500.00 | 28,650.00 | 26,900.00 | 27,050.00 | 27,050.00 | 101 |
| 2024-01-12 | 26,750.00 | 28,000.00 | 26,100.00 | 27,500.00 | 27,500.00 | 233 |
| 2024-01-11 | 27,750.00 | 27,900.00 | 25,900.00 | 26,050.00 | 26,050.00 | 117 |
| 2024-01-10 | 26,000.00 | 28,150.00 | 25,850.00 | 26,750.00 | 26,750.00 | 283 |
| 2024-01-09 | 25,150.00 | 29,300.00 | 24,050.00 | 26,000.00 | 26,000.00 | 584 |
| 2024-01-08 | 24,700.00 | 25,800.00 | 24,000.00 | 24,250.00 | 24,250.00 | 194 |
| 2024-01-05 | 21,900.00 | 24,800.00 | 21,900.00 | 23,550.00 | 23,550.00 | 330 |
| 2024-01-04 | 21,500.00 | 21,950.00 | 21,350.00 | 21,750.00 | 21,750.00 | 59 |
| 2024-01-03 | 21,300.00 | 21,600.00 | 20,750.00 | 21,450.00 | 21,450.00 | 22 |
| 2023-12-29 | 21,100.00 | 21,150.00 | 20,850.00 | 20,850.00 | 20,850.00 | 23 |
| 2023-12-28 | 21,000.00 | 21,300.00 | 20,600.00 | 21,300.00 | 21,300.00 | 35 |
| 2023-12-27 | 20,900.00 | 21,400.00 | 20,900.00 | 21,250.00 | 21,250.00 | 39 |
| 2023-12-26 | 21,450.00 | 21,550.00 | 21,000.00 | 21,000.00 | 21,000.00 | 52 |
| 2023-12-25 | 22,150.00 | 22,750.00 | 20,500.00 | 21,250.00 | 21,250.00 | 131 |
| 2023-12-22 | 21,350.00 | 22,550.00 | 20,900.00 | 22,400.00 | 22,400.00 | 101 |
| 2023-12-21 | 20,850.00 | 22,200.00 | 20,650.00 | 22,200.00 | 22,200.00 | 176 |
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.