Chelyabinskiy Kuznechno Presso historical data

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

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

← NewerPage 2 of 22 · 1,271 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.