Chelyabinskiy Kuznechno Presso historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-07	14,340.00	14,340.00	13,500.00	13,800.00	13,800.00	130
2023-04-06	14,360.00	14,420.00	13,500.00	14,020.00	14,020.00	137
2023-04-05	15,220.00	15,220.00	13,320.00	14,000.00	14,000.00	436
2023-04-04	13,680.00	16,740.00	13,680.00	14,660.00	14,660.00	2,233
2023-04-03	12,280.00	14,900.00	12,160.00	13,400.00	13,400.00	1,010
2023-03-31	12,180.00	12,800.00	11,720.00	12,680.00	12,680.00	189
2023-03-30	12,120.00	12,460.00	12,020.00	12,040.00	12,040.00	124
2023-03-29	12,140.00	12,140.00	11,840.00	11,940.00	11,940.00	99
2023-03-28	12,140.00	12,240.00	12,120.00	12,120.00	12,120.00	33
2023-03-27	12,060.00	12,340.00	12,040.00	12,280.00	12,280.00	67
2023-03-24	12,300.00	12,320.00	11,900.00	12,060.00	12,060.00	105
2023-03-23	12,280.00	12,300.00	12,000.00	12,240.00	12,240.00	56
2023-03-22	12,020.00	12,300.00	11,800.00	12,060.00	12,060.00	177
2023-03-21	11,460.00	12,040.00	11,460.00	12,000.00	12,000.00	154
2023-03-20	11,520.00	11,680.00	11,260.00	11,520.00	11,520.00	88
2023-03-17	11,580.00	11,860.00	11,280.00	11,520.00	11,520.00	167
2023-03-16	11,820.00	12,180.00	11,460.00	11,460.00	11,460.00	96
2023-03-15	12,120.00	12,120.00	11,880.00	11,900.00	11,900.00	52
2023-03-14	12,000.00	12,100.00	11,980.00	12,000.00	12,000.00	20
2023-03-13	12,360.00	12,360.00	11,980.00	11,980.00	11,980.00	69
2023-03-10	12,480.00	12,580.00	12,000.00	12,160.00	12,160.00	123
2023-03-09	12,260.00	13,000.00	12,240.00	12,500.00	12,500.00	139
2023-03-07	12,260.00	12,600.00	12,240.00	12,240.00	12,240.00	42
2023-03-06	12,380.00	13,000.00	12,120.00	12,220.00	12,220.00	273
2023-03-03	11,400.00	13,900.00	11,280.00	12,140.00	12,140.00	1,493
2023-03-02	11,140.00	11,140.00	10,900.00	10,900.00	10,900.00	37
2023-03-01	11,180.00	11,260.00	10,920.00	11,160.00	11,160.00	77
2023-02-28	11,280.00	11,600.00	11,100.00	11,180.00	11,180.00	105
2023-02-27	11,260.00	11,700.00	10,920.00	11,140.00	11,140.00	110
2023-02-24	10,740.00	11,400.00	10,720.00	11,120.00	11,120.00	85
2023-02-22	10,420.00	11,180.00	10,300.00	10,720.00	10,720.00	50
2023-02-21	10,420.00	11,100.00	10,200.00	10,620.00	10,620.00	89
2023-02-20	10,540.00	10,540.00	9,880.00	10,320.00	10,320.00	96
2023-02-17	10,900.00	10,900.00	10,420.00	10,660.00	10,660.00	74
2023-02-16	9,820.00	11,060.00	9,820.00	10,820.00	10,820.00	176
2023-02-15	10,620.00	10,620.00	9,500.00	10,080.00	10,080.00	102
2023-02-14	10,580.00	11,600.00	10,380.00	10,600.00	10,600.00	201
2023-02-13	10,340.00	11,220.00	10,340.00	10,780.00	10,780.00	104
2023-02-10	11,540.00	11,540.00	9,760.00	11,000.00	11,000.00	300
2023-02-09	15,960.00	15,960.00	10,140.00	11,500.00	11,500.00	2,912
2023-02-08	11,400.00	14,520.00	11,400.00	14,520.00	14,520.00	2,576
2023-02-07	7,500.00	10,380.00	7,500.00	10,380.00	10,380.00	3,630
2023-02-06	7,440.00	7,580.00	7,300.00	7,300.00	7,300.00	116
2023-02-03	7,520.00	7,600.00	7,240.00	7,360.00	7,360.00	67
2023-02-02	7,280.00	7,780.00	7,280.00	7,600.00	7,600.00	146
2023-02-01	7,400.00	7,640.00	7,200.00	7,380.00	7,380.00	74
2023-01-31	7,480.00	7,600.00	7,400.00	7,480.00	7,480.00	73
2023-01-30	7,560.00	7,560.00	7,300.00	7,420.00	7,420.00	24
2023-01-27	7,320.00	7,780.00	6,960.00	7,580.00	7,580.00	631
2023-01-26	6,980.00	8,000.00	6,920.00	7,400.00	7,400.00	1,446
2023-01-25	6,980.00	7,120.00	6,940.00	7,020.00	7,020.00	23
2023-01-24	6,920.00	6,980.00	6,900.00	6,980.00	6,980.00	23
2023-01-23	6,900.00	7,160.00	6,900.00	6,940.00	6,940.00	52
2023-01-20	6,880.00	6,980.00	6,880.00	6,900.00	6,900.00	17
2023-01-19	7,060.00	7,080.00	6,820.00	6,880.00	6,880.00	90
2023-01-18	6,900.00	7,360.00	6,880.00	6,920.00	6,920.00	233
2023-01-17	6,940.00	7,500.00	6,780.00	6,860.00	6,860.00	313
2023-01-16	6,900.00	6,980.00	6,900.00	6,920.00	6,920.00	24
2023-01-13	6,880.00	6,920.00	6,720.00	6,860.00	6,860.00	32
2023-01-12	6,960.00	7,000.00	6,840.00	6,940.00	6,940.00	19

← NewerPage 16 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.