Chelyabinskiy Kuznechno Presso historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 21,200.00 | 21,550.00 | 20,150.00 | 20,850.00 | 20,850.00 | 93 |
| 2023-12-19 | 20,600.00 | 21,450.00 | 20,250.00 | 21,150.00 | 21,150.00 | 41 |
| 2023-12-18 | 19,750.00 | 21,850.00 | 19,750.00 | 21,250.00 | 21,250.00 | 107 |
| 2023-12-15 | 19,350.00 | 19,750.00 | 19,050.00 | 19,750.00 | 19,750.00 | 28 |
| 2023-12-14 | 19,000.00 | 20,200.00 | 19,000.00 | 19,350.00 | 19,350.00 | 58 |
| 2023-12-13 | 19,200.00 | 19,350.00 | 18,500.00 | 19,250.00 | 19,250.00 | 51 |
| 2023-12-12 | 19,200.00 | 19,450.00 | 18,350.00 | 18,900.00 | 18,900.00 | 77 |
| 2023-12-11 | 20,350.00 | 20,350.00 | 18,800.00 | 19,150.00 | 19,150.00 | 64 |
| 2023-12-08 | 20,450.00 | 20,750.00 | 19,700.00 | 20,350.00 | 20,350.00 | 30 |
| 2023-12-07 | 19,900.00 | 22,850.00 | 19,850.00 | 20,000.00 | 20,000.00 | 299 |
| 2023-12-06 | 21,700.00 | 21,700.00 | 20,300.00 | 20,550.00 | 20,550.00 | 37 |
| 2023-12-05 | 22,200.00 | 22,450.00 | 21,000.00 | 21,650.00 | 21,650.00 | 66 |
| 2023-12-04 | 22,350.00 | 23,400.00 | 22,150.00 | 22,450.00 | 22,450.00 | 94 |
| 2023-12-01 | 22,200.00 | 22,300.00 | 22,100.00 | 22,150.00 | 22,150.00 | 17 |
| 2023-11-30 | 23,000.00 | 23,000.00 | 22,250.00 | 22,300.00 | 22,300.00 | 18 |
| 2023-11-29 | 22,750.00 | 23,250.00 | 22,450.00 | 22,900.00 | 22,900.00 | 33 |
| 2023-11-28 | 22,850.00 | 23,400.00 | 22,300.00 | 22,550.00 | 22,550.00 | 47 |
| 2023-11-27 | 23,200.00 | 23,450.00 | 22,050.00 | 22,150.00 | 22,150.00 | 73 |
| 2023-11-24 | 23,400.00 | 24,400.00 | 23,400.00 | 23,450.00 | 23,450.00 | 70 |
| 2023-11-23 | 24,800.00 | 24,800.00 | 22,900.00 | 23,100.00 | 23,100.00 | 117 |
| 2023-11-22 | 24,000.00 | 24,950.00 | 23,750.00 | 24,050.00 | 24,050.00 | 141 |
| 2023-11-21 | 24,500.00 | 24,500.00 | 23,600.00 | 23,650.00 | 23,650.00 | 101 |
| 2023-11-20 | 25,750.00 | 25,750.00 | 24,450.00 | 24,700.00 | 24,700.00 | 91 |
| 2023-11-17 | 26,450.00 | 26,450.00 | 25,250.00 | 25,750.00 | 25,750.00 | 67 |
| 2023-11-16 | 25,850.00 | 26,500.00 | 24,900.00 | 25,950.00 | 25,950.00 | 278 |
| 2023-11-15 | 24,950.00 | 26,450.00 | 24,900.00 | 25,850.00 | 25,850.00 | 132 |
| 2023-11-14 | 27,150.00 | 27,150.00 | 23,250.00 | 24,250.00 | 24,250.00 | 429 |
| 2023-11-13 | 27,800.00 | 28,350.00 | 27,150.00 | 27,150.00 | 27,150.00 | 142 |
| 2023-11-10 | 30,050.00 | 30,050.00 | 27,000.00 | 28,450.00 | 28,450.00 | 475 |
| 2023-11-09 | 30,050.00 | 30,250.00 | 29,600.00 | 29,700.00 | 29,700.00 | 86 |
| 2023-11-08 | 30,500.00 | 30,950.00 | 29,400.00 | 30,300.00 | 30,300.00 | 206 |
| 2023-11-07 | 31,000.00 | 32,900.00 | 29,700.00 | 30,500.00 | 30,500.00 | 732 |
| 2023-11-06 | 28,650.00 | 32,700.00 | 28,650.00 | 30,800.00 | 30,800.00 | 764 |
| 2023-11-03 | 29,200.00 | 29,500.00 | 27,600.00 | 28,300.00 | 28,300.00 | 220 |
| 2023-11-02 | 29,900.00 | 30,050.00 | 28,200.00 | 29,000.00 | 29,000.00 | 325 |
| 2023-11-01 | 28,850.00 | 30,800.00 | 27,900.00 | 29,500.00 | 29,500.00 | 784 |
| 2023-10-31 | 28,800.00 | 29,300.00 | 27,050.00 | 27,800.00 | 27,800.00 | 150 |
| 2023-10-30 | 28,350.00 | 30,950.00 | 28,150.00 | 28,800.00 | 28,800.00 | 680 |
| 2023-10-27 | 28,100.00 | 28,950.00 | 27,000.00 | 27,900.00 | 27,900.00 | 344 |
| 2023-10-26 | 30,950.00 | 30,950.00 | 27,550.00 | 28,350.00 | 28,350.00 | 523 |
| 2023-10-25 | 36,400.00 | 36,400.00 | 29,450.00 | 31,000.00 | 31,000.00 | 1,358 |
| 2023-10-24 | 32,800.00 | 33,150.00 | 31,950.00 | 33,150.00 | 33,150.00 | 342 |
| 2023-10-23 | 24,750.00 | 30,200.00 | 24,650.00 | 30,200.00 | 30,200.00 | 1,753 |
| 2023-10-20 | 23,400.00 | 27,950.00 | 23,400.00 | 24,700.00 | 24,700.00 | 1,350 |
| 2023-10-19 | 23,300.00 | 23,900.00 | 23,000.00 | 23,050.00 | 23,050.00 | 125 |
| 2023-10-18 | 22,350.00 | 23,000.00 | 22,350.00 | 22,850.00 | 22,850.00 | 32 |
| 2023-10-17 | 22,350.00 | 22,700.00 | 22,250.00 | 22,600.00 | 22,600.00 | 53 |
| 2023-10-16 | 22,050.00 | 22,400.00 | 21,950.00 | 22,050.00 | 22,050.00 | 45 |
| 2023-10-13 | 22,050.00 | 22,350.00 | 21,900.00 | 22,000.00 | 22,000.00 | 24 |
| 2023-10-12 | 22,750.00 | 23,050.00 | 21,500.00 | 22,250.00 | 22,250.00 | 63 |
| 2023-10-11 | 22,650.00 | 23,350.00 | 22,650.00 | 22,900.00 | 22,900.00 | 36 |
| 2023-10-10 | 22,250.00 | 23,500.00 | 22,200.00 | 22,800.00 | 22,800.00 | 148 |
| 2023-10-09 | 22,250.00 | 22,300.00 | 22,100.00 | 22,150.00 | 22,150.00 | 29 |
| 2023-10-06 | 22,700.00 | 22,950.00 | 22,000.00 | 22,400.00 | 22,400.00 | 117 |
| 2023-10-05 | 21,200.00 | 22,850.00 | 21,050.00 | 22,650.00 | 22,650.00 | 223 |
| 2023-10-04 | 21,650.00 | 22,150.00 | 21,250.00 | 21,500.00 | 21,500.00 | 73 |
| 2023-10-03 | 21,300.00 | 21,650.00 | 20,650.00 | 21,650.00 | 21,650.00 | 69 |
| 2023-10-02 | 20,150.00 | 21,500.00 | 20,150.00 | 21,300.00 | 21,300.00 | 279 |
| 2023-09-29 | 20,700.00 | 20,750.00 | 20,100.00 | 20,350.00 | 20,350.00 | 125 |
| 2023-09-28 | 19,600.00 | 21,900.00 | 19,100.00 | 21,000.00 | 21,000.00 | 621 |
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.