Chelyabinskiy Kuznechno Presso historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 5,700.00 | 5,960.00 | 5,520.00 | 5,860.00 | 5,860.00 | 45 |
| 2022-04-26 | 5,740.00 | 6,100.00 | 5,700.00 | 5,720.00 | 5,720.00 | 18 |
| 2022-04-25 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 2 |
| 2022-04-22 | 6,020.00 | 6,020.00 | 5,780.00 | 5,940.00 | 5,940.00 | 21 |
| 2022-04-21 | 6,200.00 | 6,300.00 | 5,920.00 | 6,000.00 | 6,000.00 | 52 |
| 2022-04-20 | 6,140.00 | 6,220.00 | 6,040.00 | 6,220.00 | 6,220.00 | 6 |
| 2022-04-19 | 6,360.00 | 6,360.00 | 6,120.00 | 6,280.00 | 6,280.00 | 8 |
| 2022-04-18 | 6,300.00 | 6,300.00 | 6,140.00 | 6,220.00 | 6,220.00 | 5 |
| 2022-04-15 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1 |
| 2022-04-14 | 6,340.00 | 6,420.00 | 6,140.00 | 6,380.00 | 6,380.00 | 12 |
| 2022-04-13 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1 |
| 2022-04-12 | 6,120.00 | 6,340.00 | 6,120.00 | 6,300.00 | 6,300.00 | 12 |
| 2022-04-11 | 6,220.00 | 6,300.00 | 6,080.00 | 6,300.00 | 6,300.00 | 8 |
| 2022-04-08 | 6,320.00 | 6,320.00 | 6,300.00 | 6,300.00 | 6,300.00 | 3 |
| 2022-04-07 | 6,600.00 | 6,600.00 | 6,200.00 | 6,300.00 | 6,300.00 | 12 |
| 2022-04-06 | 6,080.00 | 6,160.00 | 6,060.00 | 6,100.00 | 6,100.00 | 20 |
| 2022-04-05 | 6,240.00 | 6,240.00 | 6,060.00 | 6,080.00 | 6,080.00 | 9 |
| 2022-04-04 | 6,500.00 | 6,500.00 | 6,060.00 | 6,340.00 | 6,340.00 | 34 |
| 2022-04-01 | 6,780.00 | 6,900.00 | 6,060.00 | 6,300.00 | 6,300.00 | 80 |
| 2022-03-31 | 6,200.00 | 6,400.00 | 5,940.00 | 6,340.00 | 6,340.00 | 59 |
| 2022-03-30 | 6,500.00 | 6,500.00 | 6,180.00 | 6,200.00 | 6,200.00 | 39 |
| 2022-03-29 | 5,220.00 | 6,860.00 | 5,220.00 | 6,520.00 | 6,520.00 | 27 |
| 2022-03-28 | 6,900.00 | 6,900.00 | 4,880.00 | 6,840.00 | 6,840.00 | 21 |
| 2022-03-25 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0 |
| 2022-03-24 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0 |
| 2022-03-23 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0 |
| 2022-03-22 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0 |
| 2022-03-21 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0 |
| 2022-03-18 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0 |
| 2022-03-17 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,750.00 | 0 |
| 2022-03-16 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,750.00 | 0 |
| 2022-03-15 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,750.00 | 0 |
| 2022-03-14 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,750.00 | 0 |
| 2022-03-11 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,750.00 | 0 |
| 2022-03-10 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,750.00 | 0 |
| 2022-03-09 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,750.00 | 0 |
| 2022-03-04 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,750.00 | 0 |
| 2022-03-03 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,750.00 | 0 |
| 2022-03-02 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,750.00 | 0 |
| 2022-03-01 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,750.00 | 0 |
| 2022-02-28 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,750.00 | 0 |
| 2022-02-25 | 6,960.00 | 7,000.00 | 6,300.00 | 6,900.00 | 6,750.00 | 104 |
| 2022-02-24 | 5,660.00 | 6,960.00 | 5,360.00 | 6,640.00 | 6,495.65 | 112 |
| 2022-02-23 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 6,730.43 | 0 |
| 2022-02-22 | 6,700.00 | 6,920.00 | 6,000.00 | 6,880.00 | 6,730.43 | 28 |
| 2022-02-21 | 6,900.00 | 7,040.00 | 6,640.00 | 6,940.00 | 6,789.13 | 94 |
| 2022-02-18 | 6,940.00 | 7,080.00 | 6,700.00 | 6,880.00 | 6,730.43 | 66 |
| 2022-02-17 | 6,920.00 | 7,400.00 | 6,880.00 | 7,000.00 | 6,847.83 | 149 |
| 2022-02-16 | 6,900.00 | 7,000.00 | 6,900.00 | 6,920.00 | 6,769.57 | 23 |
| 2022-02-15 | 6,920.00 | 7,040.00 | 6,900.00 | 6,940.00 | 6,789.13 | 129 |
| 2022-02-14 | 7,080.00 | 7,080.00 | 6,840.00 | 6,980.00 | 6,828.26 | 24 |
| 2022-02-11 | 7,180.00 | 7,180.00 | 6,900.00 | 6,980.00 | 6,828.26 | 63 |
| 2022-02-10 | 7,080.00 | 7,120.00 | 6,840.00 | 6,920.00 | 6,769.57 | 89 |
| 2022-02-09 | 6,900.00 | 7,060.00 | 6,680.00 | 6,960.00 | 6,808.70 | 185 |
| 2022-02-08 | 6,880.00 | 7,000.00 | 6,700.00 | 6,920.00 | 6,769.57 | 78 |
| 2022-02-07 | 6,760.00 | 7,480.00 | 6,660.00 | 6,940.00 | 6,789.13 | 184 |
| 2022-02-04 | 6,920.00 | 7,120.00 | 6,640.00 | 6,860.00 | 6,710.87 | 227 |
| 2022-02-03 | 6,600.00 | 7,200.00 | 6,500.00 | 6,920.00 | 6,769.57 | 530 |
| 2022-02-02 | 6,280.00 | 7,500.00 | 6,280.00 | 6,560.00 | 6,417.39 | 390 |
| 2022-02-01 | 6,180.00 | 6,220.00 | 5,980.00 | 6,100.00 | 5,967.39 | 40 |
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.