Chelyabinskiy Kuznechno Presso historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 14,550.00 | 16,300.00 | 14,450.00 | 14,850.00 | 14,850.00 | 253 |
| 2026-07-24 | 14,450.00 | 14,850.00 | 14,400.00 | 14,800.00 | 14,800.00 | 86 |
| 2026-07-23 | 14,950.00 | 14,950.00 | 14,250.00 | 14,800.00 | 14,800.00 | 149 |
| 2026-07-22 | 14,650.00 | 15,700.00 | 14,250.00 | 14,850.00 | 14,850.00 | 263 |
| 2026-07-21 | 14,800.00 | 15,200.00 | 14,550.00 | 15,200.00 | 15,200.00 | 166 |
| 2026-07-20 | 14,150.00 | 15,200.00 | 14,150.00 | 14,750.00 | 14,750.00 | 155 |
| 2026-07-17 | 14,950.00 | 16,300.00 | 14,650.00 | 14,700.00 | 14,700.00 | 102 |
| 2026-07-16 | 14,850.00 | 16,950.00 | 14,850.00 | 15,000.00 | 15,000.00 | 67 |
| 2026-07-15 | 14,900.00 | 15,600.00 | 14,900.00 | 14,950.00 | 14,950.00 | 50 |
| 2026-07-14 | 14,400.00 | 15,400.00 | 14,100.00 | 15,300.00 | 15,300.00 | 264 |
| 2026-07-13 | 13,200.00 | 15,250.00 | 13,200.00 | 14,800.00 | 14,800.00 | 93 |
| 2026-07-10 | 13,650.00 | 14,200.00 | 13,150.00 | 13,650.00 | 13,650.00 | 241 |
| 2026-07-09 | 13,450.00 | 13,650.00 | 13,300.00 | 13,650.00 | 13,650.00 | 33 |
| 2026-07-08 | 13,950.00 | 14,250.00 | 13,450.00 | 14,000.00 | 14,000.00 | 156 |
| 2026-07-07 | 14,400.00 | 14,400.00 | 13,950.00 | 14,350.00 | 14,350.00 | 99 |
| 2026-07-06 | 15,400.00 | 15,400.00 | 14,500.00 | 14,550.00 | 14,550.00 | 63 |
| 2026-07-03 | 15,300.00 | 15,800.00 | 14,850.00 | 15,400.00 | 15,400.00 | 45 |
| 2026-07-02 | 14,500.00 | 14,850.00 | 14,500.00 | 14,800.00 | 14,800.00 | 30 |
| 2026-07-01 | 14,450.00 | 14,450.00 | 14,300.00 | 14,300.00 | 14,300.00 | 83 |
| 2026-06-30 | 14,650.00 | 14,850.00 | 14,400.00 | 14,850.00 | 14,850.00 | 13 |
| 2026-06-29 | 14,700.00 | 14,850.00 | 14,600.00 | 14,600.00 | 14,600.00 | 6 |
| 2026-06-26 | 14,400.00 | 14,700.00 | 14,400.00 | 14,450.00 | 14,450.00 | 22 |
| 2026-06-25 | 14,850.00 | 15,000.00 | 14,250.00 | 14,550.00 | 14,550.00 | 105 |
| 2026-06-24 | 14,800.00 | 14,800.00 | 14,700.00 | 14,700.00 | 14,700.00 | 3 |
| 2026-06-23 | 15,100.00 | 15,100.00 | 14,300.00 | 14,800.00 | 14,800.00 | 15 |
| 2026-06-22 | 16,000.00 | 16,200.00 | 15,250.00 | 15,250.00 | 15,250.00 | 20 |
| 2026-06-19 | 16,350.00 | 16,350.00 | 16,100.00 | 16,100.00 | 16,100.00 | 5 |
| 2026-06-18 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 1 |
| 2026-06-17 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 0 |
| 2026-06-16 | 16,350.00 | 16,350.00 | 16,300.00 | 16,300.00 | 16,300.00 | 6 |
| 2026-06-15 | 16,600.00 | 16,800.00 | 16,300.00 | 16,300.00 | 16,300.00 | 20 |
| 2026-06-11 | 16,500.00 | 16,600.00 | 16,500.00 | 16,600.00 | 16,600.00 | 2 |
| 2026-06-10 | 16,200.00 | 16,250.00 | 16,200.00 | 16,250.00 | 16,250.00 | 3 |
| 2026-06-09 | 16,300.00 | 16,300.00 | 15,850.00 | 16,300.00 | 16,300.00 | 18 |
| 2026-06-08 | 16,550.00 | 16,550.00 | 16,300.00 | 16,400.00 | 16,400.00 | 67 |
| 2026-06-05 | 16,600.00 | 16,700.00 | 16,450.00 | 16,700.00 | 16,700.00 | 7 |
| 2026-06-04 | 16,800.00 | 16,800.00 | 16,600.00 | 16,600.00 | 16,600.00 | 4 |
| 2026-06-03 | 16,750.00 | 16,800.00 | 16,750.00 | 16,800.00 | 16,800.00 | 3 |
| 2026-06-02 | 16,550.00 | 16,850.00 | 16,450.00 | 16,850.00 | 16,850.00 | 25 |
| 2026-06-01 | 16,350.00 | 16,850.00 | 16,300.00 | 16,550.00 | 16,550.00 | 68 |
| 2026-05-29 | 16,200.00 | 16,400.00 | 16,150.00 | 16,350.00 | 16,350.00 | 29 |
| 2026-05-28 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | 1 |
| 2026-05-27 | 16,200.00 | 16,350.00 | 16,050.00 | 16,350.00 | 16,350.00 | 18 |
| 2026-05-26 | 16,800.00 | 16,800.00 | 16,200.00 | 16,550.00 | 16,550.00 | 22 |
| 2026-05-25 | 17,100.00 | 17,150.00 | 16,900.00 | 16,900.00 | 16,900.00 | 8 |
| 2026-05-22 | 16,800.00 | 17,100.00 | 16,650.00 | 17,000.00 | 17,000.00 | 14 |
| 2026-05-21 | 16,750.00 | 16,800.00 | 16,750.00 | 16,800.00 | 16,800.00 | 2 |
| 2026-05-20 | 17,100.00 | 17,100.00 | 16,900.00 | 17,000.00 | 17,000.00 | 30 |
| 2026-05-19 | 16,750.00 | 17,000.00 | 16,750.00 | 16,800.00 | 16,800.00 | 7 |
| 2026-05-18 | 16,850.00 | 17,000.00 | 16,550.00 | 16,750.00 | 16,750.00 | 42 |
| 2026-05-15 | 16,750.00 | 17,250.00 | 16,750.00 | 16,750.00 | 16,750.00 | 15 |
| 2026-05-14 | 16,750.00 | 16,750.00 | 16,500.00 | 16,500.00 | 16,500.00 | 5 |
| 2026-05-13 | 16,700.00 | 16,850.00 | 16,650.00 | 16,750.00 | 16,750.00 | 17 |
| 2026-05-12 | 16,700.00 | 16,700.00 | 16,400.00 | 16,600.00 | 16,600.00 | 9 |
| 2026-05-11 | 16,550.00 | 16,750.00 | 16,550.00 | 16,550.00 | 16,550.00 | 4 |
| 2026-05-08 | 16,550.00 | 16,800.00 | 16,250.00 | 16,650.00 | 16,650.00 | 12 |
| 2026-05-07 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | 0 |
| 2026-05-06 | 16,700.00 | 16,700.00 | 16,350.00 | 16,600.00 | 16,600.00 | 5 |
| 2026-05-05 | 16,500.00 | 16,550.00 | 16,500.00 | 16,550.00 | 16,550.00 | 4 |
| 2026-05-04 | 17,000.00 | 17,050.00 | 16,400.00 | 16,550.00 | 16,550.00 | 20 |
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.