Chelyabinskiy Kuznechno Presso historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	19,300.00	20,000.00	19,000.00	19,600.00	19,600.00	49
2023-09-26	19,700.00	19,700.00	18,850.00	19,300.00	19,300.00	38
2023-09-25	19,100.00	19,650.00	18,400.00	19,300.00	19,300.00	47
2023-09-22	18,300.00	19,550.00	18,300.00	19,450.00	19,450.00	69
2023-09-21	20,000.00	20,600.00	18,000.00	18,250.00	18,250.00	86
2023-09-20	20,850.00	20,850.00	18,000.00	19,100.00	19,100.00	315
2023-09-19	21,250.00	21,350.00	19,050.00	19,800.00	19,800.00	163
2023-09-18	22,250.00	22,250.00	20,650.00	21,100.00	21,100.00	342
2023-09-15	19,600.00	23,000.00	19,300.00	21,950.00	21,950.00	504
2023-09-14	21,300.00	21,300.00	18,100.00	19,450.00	19,450.00	202
2023-09-13	21,300.00	21,300.00	20,400.00	21,250.00	21,250.00	78
2023-09-12	20,250.00	21,000.00	20,250.00	21,000.00	21,000.00	83
2023-09-11	20,500.00	20,950.00	19,700.00	20,100.00	20,100.00	123
2023-09-08	21,250.00	21,250.00	18,100.00	20,000.00	20,000.00	406
2023-09-07	21,800.00	22,450.00	20,150.00	20,700.00	20,700.00	362
2023-09-06	22,250.00	22,250.00	21,450.00	21,600.00	21,600.00	163
2023-09-05	21,950.00	22,000.00	21,500.00	22,000.00	22,000.00	156
2023-09-04	21,950.00	22,500.00	21,600.00	21,850.00	21,850.00	187
2023-09-01	21,400.00	21,900.00	21,300.00	21,700.00	21,700.00	176
2023-08-31	21,750.00	21,950.00	20,750.00	21,250.00	21,250.00	253
2023-08-30	22,450.00	22,900.00	20,850.00	21,750.00	21,750.00	342
2023-08-29	23,050.00	23,400.00	22,100.00	22,400.00	22,400.00	254
2023-08-28	22,900.00	23,450.00	22,250.00	22,850.00	22,850.00	364
2023-08-25	21,650.00	25,000.00	21,650.00	22,900.00	22,900.00	2,521
2023-08-24	20,000.00	21,500.00	19,950.00	20,900.00	20,900.00	379
2023-08-23	19,900.00	21,900.00	19,000.00	20,150.00	20,150.00	844
2023-08-22	19,650.00	20,600.00	18,400.00	19,900.00	19,900.00	760
2023-08-21	18,050.00	20,600.00	18,050.00	19,450.00	19,450.00	2,089
2023-08-18	17,700.00	18,000.00	17,050.00	17,650.00	17,650.00	251
2023-08-17	17,050.00	18,350.00	16,900.00	17,700.00	17,700.00	382
2023-08-16	17,100.00	19,750.00	16,000.00	17,050.00	17,050.00	2,175
2023-08-15	16,800.00	19,750.00	15,500.00	17,400.00	17,400.00	2,061
2023-08-14	14,400.00	16,750.00	14,000.00	16,750.00	16,750.00	2,777
2023-08-11	13,800.00	14,250.00	13,800.00	14,000.00	14,000.00	108
2023-08-10	13,700.00	13,950.00	13,550.00	13,850.00	13,850.00	150
2023-08-09	13,750.00	14,200.00	13,550.00	13,700.00	13,700.00	160
2023-08-08	13,800.00	13,850.00	13,500.00	13,750.00	13,750.00	70
2023-08-07	14,050.00	14,200.00	13,750.00	13,900.00	13,900.00	98
2023-08-04	14,400.00	14,500.00	13,700.00	13,950.00	13,950.00	378
2023-08-03	14,600.00	14,600.00	13,900.00	14,450.00	14,450.00	207
2023-08-02	14,600.00	14,650.00	13,650.00	14,300.00	14,300.00	463
2023-08-01	13,300.00	15,550.00	13,100.00	14,300.00	14,300.00	2,738
2023-07-31	12,800.00	13,350.00	12,700.00	13,050.00	13,050.00	397
2023-07-28	12,750.00	12,800.00	12,700.00	12,700.00	12,700.00	47
2023-07-27	12,850.00	12,950.00	12,550.00	12,750.00	12,750.00	266
2023-07-26	12,800.00	12,900.00	12,600.00	12,750.00	12,750.00	157
2023-07-25	12,850.00	12,850.00	12,650.00	12,650.00	12,650.00	135
2023-07-24	13,000.00	13,250.00	12,500.00	12,850.00	12,850.00	998
2023-07-21	13,000.00	13,200.00	12,950.00	13,000.00	13,000.00	45
2023-07-20	13,250.00	13,500.00	12,850.00	12,950.00	12,950.00	87
2023-07-19	13,350.00	13,350.00	13,000.00	13,200.00	13,200.00	92
2023-07-18	13,150.00	13,350.00	13,000.00	13,150.00	13,150.00	57
2023-07-17	13,350.00	13,650.00	13,100.00	13,150.00	13,150.00	61
2023-07-14	13,250.00	13,350.00	12,950.00	13,250.00	13,250.00	78
2023-07-13	12,850.00	13,150.00	12,850.00	13,150.00	13,150.00	41
2023-07-12	12,900.00	13,100.00	12,650.00	13,100.00	13,100.00	56
2023-07-11	12,850.00	13,150.00	12,650.00	12,850.00	12,850.00	22
2023-07-10	12,700.00	12,900.00	12,700.00	12,700.00	12,700.00	56
2023-07-07	12,750.00	12,850.00	12,750.00	12,800.00	12,800.00	12
2023-07-06	12,850.00	12,950.00	12,650.00	12,850.00	12,850.00	35

← NewerPage 14 of 22 · 1,270 trading daysOlder →

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.