Chelyabinskiy Kuznechno Presso historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	12,850.00	12,950.00	12,650.00	12,850.00	12,850.00	35
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

← NewerPage 15 of 22 · 1,273 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.