Chelyabinskiy Kuznechno Presso historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	5,760.00	7,820.00	5,760.00	6,220.00	6,084.78	331
2022-01-27	5,500.00	5,900.00	5,500.00	5,680.00	5,556.52	78
2022-01-26	5,420.00	5,560.00	5,420.00	5,540.00	5,419.57	40
2022-01-25	5,580.00	5,680.00	5,460.00	5,520.00	5,400.00	26
2022-01-24	5,600.00	5,600.00	5,260.00	5,400.00	5,282.61	48
2022-01-21	5,600.00	5,800.00	5,560.00	5,700.00	5,576.09	18
2022-01-20	5,880.00	5,880.00	5,680.00	5,700.00	5,576.09	17
2022-01-19	5,720.00	5,800.00	5,700.00	5,700.00	5,576.09	5
2022-01-18	5,720.00	5,720.00	5,620.00	5,700.00	5,576.09	14
2022-01-17	5,880.00	5,880.00	5,700.00	5,760.00	5,634.78	30
2022-01-14	6,160.00	6,160.00	5,800.00	5,840.00	5,713.04	41
2022-01-13	6,100.00	6,500.00	5,860.00	5,860.00	5,732.61	163
2022-01-12	5,920.00	5,920.00	5,900.00	5,920.00	5,791.30	18
2022-01-11	5,900.00	5,960.00	5,880.00	5,960.00	5,830.43	10
2022-01-10	5,980.00	5,980.00	5,940.00	5,980.00	5,850.00	5
2022-01-07	5,900.00	5,900.00	5,900.00	5,900.00	5,771.74	0
2022-01-06	6,140.00	6,140.00	5,840.00	5,900.00	5,771.74	14
2022-01-05	6,020.00	6,080.00	5,920.00	6,060.00	5,928.26	11
2022-01-04	6,060.00	6,140.00	6,040.00	6,060.00	5,928.26	16
2022-01-03	6,060.00	6,200.00	6,000.00	6,040.00	5,908.70	36
2021-12-30	5,780.00	5,980.00	5,760.00	5,900.00	5,771.74	42
2021-12-29	5,820.00	5,880.00	5,740.00	5,800.00	5,673.91	60
2021-12-28	6,020.00	6,060.00	5,800.00	5,840.00	5,713.04	77
2021-12-27	6,000.00	6,100.00	5,880.00	5,980.00	5,850.00	98
2021-12-24	6,100.00	6,100.00	6,020.00	6,020.00	5,889.13	12
2021-12-23	6,080.00	6,120.00	6,040.00	6,100.00	5,967.39	18
2021-12-22	6,060.00	6,180.00	6,060.00	6,120.00	5,986.96	27
2021-12-21	6,200.00	6,200.00	6,120.00	6,160.00	6,026.09	10
2021-12-20	6,200.00	6,240.00	6,120.00	6,200.00	6,065.22	21
2021-12-17	6,280.00	6,380.00	6,200.00	6,200.00	6,065.22	20
2021-12-16	6,580.00	6,680.00	6,220.00	6,400.00	6,114.13	205
2021-12-15	6,160.00	6,360.00	6,160.00	6,360.00	6,075.92	19
2021-12-14	6,040.00	6,300.00	5,960.00	6,200.00	5,923.06	69
2021-12-13	6,220.00	6,220.00	6,040.00	6,040.00	5,770.21	71
2021-12-10	6,300.00	6,400.00	6,120.00	6,120.00	5,846.64	96
2021-12-09	6,400.00	6,440.00	6,320.00	6,320.00	6,037.70	45
2021-12-08	6,360.00	6,360.00	6,300.00	6,300.00	6,018.60	28
2021-12-07	6,420.00	6,420.00	6,300.00	6,340.00	6,056.81	22
2021-12-06	6,520.00	6,600.00	6,260.00	6,320.00	6,037.70	105
2021-12-03	6,580.00	6,660.00	6,380.00	6,600.00	6,305.20	145
2021-12-02	6,640.00	6,680.00	6,380.00	6,460.00	6,171.45	86
2021-12-01	6,480.00	6,580.00	6,400.00	6,420.00	6,133.24	41
2021-11-30	6,560.00	6,560.00	6,260.00	6,480.00	6,190.56	151
2021-11-29	6,740.00	6,940.00	6,500.00	6,640.00	6,343.41	590
2021-11-26	6,700.00	7,960.00	6,520.00	6,940.00	6,630.01	1,993
2021-11-25	6,560.00	6,560.00	6,440.00	6,440.00	6,152.34	50
2021-11-24	6,360.00	6,900.00	6,340.00	6,560.00	6,266.98	245
2021-11-23	6,180.00	6,580.00	6,080.00	6,320.00	6,037.70	91
2021-11-22	6,680.00	6,680.00	6,080.00	6,200.00	5,923.06	266
2021-11-19	6,740.00	6,760.00	6,640.00	6,700.00	6,400.73	18
2021-11-18	6,820.00	6,820.00	6,720.00	6,740.00	6,438.94	95
2021-11-17	6,720.00	6,840.00	6,720.00	6,760.00	6,458.05	38
2021-11-16	6,740.00	6,880.00	6,720.00	6,720.00	6,419.84	119
2021-11-15	6,820.00	6,820.00	6,700.00	6,760.00	6,458.05	51
2021-11-12	6,720.00	6,840.00	6,700.00	6,760.00	6,458.05	76
2021-11-11	6,860.00	6,860.00	6,720.00	6,780.00	6,477.16	127
2021-11-10	6,740.00	7,300.00	6,720.00	6,880.00	6,572.69	273
2021-11-09	6,760.00	6,900.00	6,640.00	6,800.00	6,496.26	155
2021-11-08	7,100.00	7,140.00	6,700.00	6,860.00	6,553.58	275
2021-11-05	7,100.00	7,320.00	6,720.00	7,020.00	6,706.44	328

← NewerPage 21 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.