Chelyabinskiy Kuznechno Presso historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 12,650.00 | 13,000.00 | 12,650.00 | 12,750.00 | 12,750.00 | 23 |
| 2023-07-04 | 12,650.00 | 13,050.00 | 12,350.00 | 12,800.00 | 12,800.00 | 131 |
| 2023-07-03 | 12,900.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,800.00 | 15 |
| 2023-06-30 | 12,750.00 | 12,950.00 | 12,750.00 | 12,850.00 | 12,850.00 | 29 |
| 2023-06-29 | 12,650.00 | 12,700.00 | 12,600.00 | 12,700.00 | 12,700.00 | 29 |
| 2023-06-28 | 12,800.00 | 13,000.00 | 12,450.00 | 12,650.00 | 12,650.00 | 134 |
| 2023-06-27 | 12,850.00 | 12,850.00 | 12,600.00 | 12,800.00 | 12,800.00 | 21 |
| 2023-06-26 | 12,900.00 | 12,950.00 | 12,850.00 | 12,850.00 | 12,850.00 | 10 |
| 2023-06-23 | 12,800.00 | 12,950.00 | 12,800.00 | 12,950.00 | 12,950.00 | 14 |
| 2023-06-22 | 12,800.00 | 12,950.00 | 12,800.00 | 12,900.00 | 12,900.00 | 22 |
| 2023-06-21 | 12,700.00 | 12,850.00 | 12,700.00 | 12,800.00 | 12,800.00 | 11 |
| 2023-06-20 | 12,850.00 | 13,150.00 | 12,700.00 | 12,700.00 | 12,700.00 | 86 |
| 2023-06-19 | 12,750.00 | 12,900.00 | 12,700.00 | 12,900.00 | 12,900.00 | 31 |
| 2023-06-16 | 12,700.00 | 12,800.00 | 12,650.00 | 12,800.00 | 12,800.00 | 29 |
| 2023-06-15 | 12,750.00 | 12,900.00 | 12,500.00 | 12,700.00 | 12,700.00 | 33 |
| 2023-06-14 | 12,750.00 | 12,900.00 | 12,500.00 | 12,600.00 | 12,600.00 | 66 |
| 2023-06-13 | 12,600.00 | 12,800.00 | 12,500.00 | 12,650.00 | 12,650.00 | 30 |
| 2023-06-09 | 12,800.00 | 13,000.00 | 12,450.00 | 12,650.00 | 12,650.00 | 104 |
| 2023-06-08 | 13,000.00 | 13,000.00 | 12,550.00 | 12,800.00 | 12,800.00 | 20 |
| 2023-06-07 | 12,750.00 | 12,950.00 | 12,700.00 | 12,850.00 | 12,850.00 | 10 |
| 2023-06-06 | 12,950.00 | 12,950.00 | 12,750.00 | 12,800.00 | 12,800.00 | 9 |
| 2023-06-05 | 12,950.00 | 13,300.00 | 12,800.00 | 12,950.00 | 12,950.00 | 52 |
| 2023-06-02 | 12,450.00 | 13,250.00 | 12,150.00 | 12,650.00 | 12,650.00 | 136 |
| 2023-06-01 | 12,500.00 | 12,550.00 | 12,100.00 | 12,450.00 | 12,450.00 | 17 |
| 2023-05-31 | 12,700.00 | 12,800.00 | 12,400.00 | 12,500.00 | 12,500.00 | 11 |
| 2023-05-30 | 12,650.00 | 12,850.00 | 12,600.00 | 12,650.00 | 12,650.00 | 11 |
| 2023-05-29 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 1 |
| 2023-05-26 | 12,850.00 | 12,950.00 | 12,700.00 | 12,750.00 | 12,750.00 | 29 |
| 2023-05-25 | 12,800.00 | 13,100.00 | 12,600.00 | 12,900.00 | 12,900.00 | 71 |
| 2023-05-24 | 13,100.00 | 13,300.00 | 11,900.00 | 12,600.00 | 12,600.00 | 197 |
| 2023-05-23 | 13,500.00 | 13,500.00 | 12,800.00 | 13,100.00 | 13,100.00 | 55 |
| 2023-05-22 | 13,250.00 | 13,550.00 | 13,250.00 | 13,500.00 | 13,500.00 | 24 |
| 2023-05-19 | 13,250.00 | 13,650.00 | 13,200.00 | 13,400.00 | 13,400.00 | 24 |
| 2023-05-18 | 13,200.00 | 13,650.00 | 13,200.00 | 13,500.00 | 13,500.00 | 84 |
| 2023-05-17 | 13,100.00 | 14,300.00 | 12,700.00 | 13,400.00 | 13,400.00 | 209 |
| 2023-05-16 | 13,350.00 | 13,350.00 | 12,900.00 | 13,000.00 | 13,000.00 | 39 |
| 2023-05-15 | 12,900.00 | 13,600.00 | 12,700.00 | 13,300.00 | 13,300.00 | 108 |
| 2023-05-12 | 12,950.00 | 13,000.00 | 12,800.00 | 12,950.00 | 12,950.00 | 16 |
| 2023-05-11 | 13,150.00 | 13,500.00 | 12,950.00 | 13,000.00 | 13,000.00 | 28 |
| 2023-05-10 | 12,950.00 | 13,050.00 | 12,650.00 | 13,050.00 | 13,050.00 | 13 |
| 2023-05-08 | 12,550.00 | 12,700.00 | 12,500.00 | 12,600.00 | 12,600.00 | 7 |
| 2023-05-05 | 12,850.00 | 12,850.00 | 12,250.00 | 12,500.00 | 12,500.00 | 49 |
| 2023-05-04 | 12,900.00 | 13,050.00 | 12,800.00 | 12,800.00 | 12,800.00 | 11 |
| 2023-05-03 | 12,950.00 | 13,200.00 | 12,800.00 | 12,800.00 | 12,800.00 | 30 |
| 2023-05-02 | 12,800.00 | 13,500.00 | 12,600.00 | 12,950.00 | 12,950.00 | 172 |
| 2023-04-28 | 12,900.00 | 12,950.00 | 12,750.00 | 12,750.00 | 12,750.00 | 27 |
| 2023-04-27 | 13,000.00 | 13,300.00 | 12,700.00 | 12,900.00 | 12,900.00 | 62 |
| 2023-04-26 | 12,900.00 | 13,100.00 | 12,600.00 | 12,900.00 | 12,900.00 | 46 |
| 2023-04-25 | 13,200.00 | 13,300.00 | 12,950.00 | 13,050.00 | 13,050.00 | 39 |
| 2023-04-24 | 12,950.00 | 13,250.00 | 12,700.00 | 13,150.00 | 13,150.00 | 68 |
| 2023-04-21 | 13,020.00 | 13,040.00 | 12,800.00 | 12,840.00 | 12,840.00 | 43 |
| 2023-04-20 | 13,220.00 | 14,220.00 | 12,480.00 | 12,960.00 | 12,960.00 | 667 |
| 2023-04-19 | 13,340.00 | 13,500.00 | 13,000.00 | 13,160.00 | 13,160.00 | 134 |
| 2023-04-18 | 13,440.00 | 13,500.00 | 13,160.00 | 13,440.00 | 13,440.00 | 155 |
| 2023-04-17 | 13,600.00 | 13,760.00 | 13,340.00 | 13,380.00 | 13,380.00 | 424 |
| 2023-04-14 | 13,700.00 | 13,840.00 | 13,560.00 | 13,620.00 | 13,620.00 | 36 |
| 2023-04-13 | 13,780.00 | 13,780.00 | 13,400.00 | 13,520.00 | 13,520.00 | 35 |
| 2023-04-12 | 13,840.00 | 13,860.00 | 13,400.00 | 13,540.00 | 13,540.00 | 122 |
| 2023-04-11 | 14,140.00 | 14,140.00 | 13,700.00 | 13,740.00 | 13,740.00 | 91 |
| 2023-04-10 | 14,080.00 | 14,220.00 | 13,640.00 | 14,040.00 | 14,040.00 | 83 |
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.