Chelyabinskiy Kuznechno Presso historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 7,080.00 | 7,080.00 | 6,700.00 | 6,900.00 | 6,900.00 | 491 |
| 2023-01-10 | 6,940.00 | 7,280.00 | 6,940.00 | 7,060.00 | 7,060.00 | 148 |
| 2023-01-09 | 6,920.00 | 6,980.00 | 6,900.00 | 6,920.00 | 6,920.00 | 28 |
| 2023-01-06 | 7,020.00 | 7,620.00 | 6,740.00 | 6,880.00 | 6,880.00 | 342 |
| 2023-01-05 | 6,660.00 | 7,320.00 | 6,660.00 | 6,980.00 | 6,980.00 | 230 |
| 2023-01-04 | 6,700.00 | 6,700.00 | 6,640.00 | 6,680.00 | 6,680.00 | 19 |
| 2023-01-03 | 6,700.00 | 6,740.00 | 6,700.00 | 6,720.00 | 6,720.00 | 10 |
| 2022-12-30 | 6,680.00 | 6,700.00 | 6,640.00 | 6,660.00 | 6,660.00 | 37 |
| 2022-12-29 | 6,740.00 | 6,760.00 | 6,740.00 | 6,760.00 | 6,760.00 | 8 |
| 2022-12-28 | 6,840.00 | 6,840.00 | 6,680.00 | 6,740.00 | 6,740.00 | 85 |
| 2022-12-27 | 7,080.00 | 7,080.00 | 6,680.00 | 6,900.00 | 6,900.00 | 172 |
| 2022-12-26 | 7,000.00 | 7,060.00 | 7,000.00 | 7,060.00 | 7,060.00 | 42 |
| 2022-12-23 | 7,120.00 | 7,120.00 | 7,080.00 | 7,100.00 | 7,100.00 | 6 |
| 2022-12-22 | 6,940.00 | 7,460.00 | 6,940.00 | 7,160.00 | 7,160.00 | 135 |
| 2022-12-21 | 6,880.00 | 6,940.00 | 6,880.00 | 6,920.00 | 6,920.00 | 5 |
| 2022-12-20 | 6,860.00 | 6,900.00 | 6,820.00 | 6,840.00 | 6,840.00 | 10 |
| 2022-12-19 | 6,900.00 | 6,960.00 | 6,860.00 | 6,860.00 | 6,860.00 | 16 |
| 2022-12-16 | 7,120.00 | 7,120.00 | 6,940.00 | 6,980.00 | 6,980.00 | 14 |
| 2022-12-15 | 7,080.00 | 7,120.00 | 7,060.00 | 7,100.00 | 7,100.00 | 17 |
| 2022-12-14 | 7,080.00 | 7,260.00 | 7,060.00 | 7,140.00 | 7,140.00 | 26 |
| 2022-12-13 | 6,960.00 | 7,160.00 | 6,940.00 | 7,120.00 | 7,120.00 | 42 |
| 2022-12-12 | 6,960.00 | 7,000.00 | 6,820.00 | 7,000.00 | 7,000.00 | 27 |
| 2022-12-09 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 2 |
| 2022-12-08 | 7,060.00 | 7,060.00 | 7,060.00 | 7,060.00 | 7,060.00 | 0 |
| 2022-12-07 | 7,100.00 | 7,140.00 | 6,920.00 | 7,060.00 | 7,060.00 | 14 |
| 2022-12-06 | 7,180.00 | 7,180.00 | 7,080.00 | 7,120.00 | 7,120.00 | 4 |
| 2022-12-05 | 7,080.00 | 7,160.00 | 7,080.00 | 7,160.00 | 7,160.00 | 3 |
| 2022-12-02 | 7,140.00 | 7,240.00 | 7,100.00 | 7,140.00 | 7,140.00 | 10 |
| 2022-12-01 | 7,220.00 | 7,500.00 | 7,120.00 | 7,160.00 | 7,160.00 | 31 |
| 2022-11-30 | 7,300.00 | 7,300.00 | 7,140.00 | 7,200.00 | 7,200.00 | 8 |
| 2022-11-29 | 7,040.00 | 7,340.00 | 7,040.00 | 7,180.00 | 7,180.00 | 16 |
| 2022-11-28 | 7,200.00 | 7,200.00 | 7,020.00 | 7,100.00 | 7,100.00 | 45 |
| 2022-11-25 | 7,440.00 | 7,440.00 | 6,980.00 | 7,200.00 | 7,200.00 | 55 |
| 2022-11-24 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 12 |
| 2022-11-23 | 7,220.00 | 7,500.00 | 7,220.00 | 7,400.00 | 7,400.00 | 32 |
| 2022-11-22 | 7,240.00 | 7,380.00 | 7,240.00 | 7,260.00 | 7,260.00 | 4 |
| 2022-11-21 | 7,140.00 | 7,300.00 | 7,140.00 | 7,300.00 | 7,300.00 | 8 |
| 2022-11-18 | 7,280.00 | 7,600.00 | 7,220.00 | 7,280.00 | 7,280.00 | 40 |
| 2022-11-17 | 7,080.00 | 7,240.00 | 7,080.00 | 7,160.00 | 7,160.00 | 24 |
| 2022-11-16 | 7,180.00 | 7,280.00 | 7,180.00 | 7,200.00 | 7,200.00 | 21 |
| 2022-11-15 | 7,060.00 | 7,440.00 | 7,060.00 | 7,120.00 | 7,120.00 | 126 |
| 2022-11-14 | 7,540.00 | 7,660.00 | 7,000.00 | 7,200.00 | 7,200.00 | 123 |
| 2022-11-11 | 7,220.00 | 7,620.00 | 7,180.00 | 7,460.00 | 7,460.00 | 110 |
| 2022-11-10 | 7,480.00 | 7,880.00 | 6,960.00 | 7,280.00 | 7,280.00 | 390 |
| 2022-11-09 | 6,940.00 | 9,120.00 | 6,940.00 | 7,260.00 | 7,260.00 | 1,825 |
| 2022-11-08 | 7,120.00 | 7,120.00 | 6,880.00 | 7,100.00 | 7,100.00 | 46 |
| 2022-11-07 | 7,180.00 | 7,300.00 | 6,880.00 | 7,060.00 | 7,060.00 | 330 |
| 2022-11-03 | 7,540.00 | 7,560.00 | 7,220.00 | 7,320.00 | 7,320.00 | 30 |
| 2022-11-02 | 7,500.00 | 7,860.00 | 7,320.00 | 7,480.00 | 7,480.00 | 133 |
| 2022-11-01 | 7,980.00 | 8,960.00 | 7,480.00 | 7,500.00 | 7,500.00 | 1,393 |
| 2022-10-31 | 6,040.00 | 8,360.00 | 5,920.00 | 8,360.00 | 8,360.00 | 2,562 |
| 2022-10-28 | 5,920.00 | 6,000.00 | 5,900.00 | 5,980.00 | 5,980.00 | 13 |
| 2022-10-27 | 5,800.00 | 6,040.00 | 5,800.00 | 6,040.00 | 6,040.00 | 29 |
| 2022-10-26 | 5,760.00 | 5,800.00 | 5,720.00 | 5,800.00 | 5,800.00 | 6 |
| 2022-10-25 | 5,740.00 | 5,820.00 | 5,720.00 | 5,800.00 | 5,800.00 | 12 |
| 2022-10-24 | 5,820.00 | 5,820.00 | 5,720.00 | 5,740.00 | 5,740.00 | 21 |
| 2022-10-21 | 5,800.00 | 5,820.00 | 5,720.00 | 5,820.00 | 5,820.00 | 9 |
| 2022-10-20 | 5,820.00 | 5,900.00 | 5,820.00 | 5,900.00 | 5,900.00 | 4 |
| 2022-10-19 | 5,720.00 | 5,820.00 | 5,620.00 | 5,820.00 | 5,820.00 | 8 |
| 2022-10-18 | 5,880.00 | 5,960.00 | 5,700.00 | 5,860.00 | 5,860.00 | 17 |
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.