Chelyabinskiy Kuznechno Presso historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	16,850.00	16,900.00	16,750.00	16,750.00	16,750.00	5
2026-04-29	16,750.00	17,150.00	16,750.00	17,050.00	17,050.00	42
2026-04-28	17,050.00	17,300.00	16,800.00	17,300.00	17,300.00	34
2026-04-27	16,700.00	17,400.00	16,650.00	17,000.00	17,000.00	31
2026-04-24	16,800.00	17,600.00	16,650.00	16,900.00	16,900.00	50
2026-04-23	16,750.00	17,050.00	16,600.00	16,900.00	16,900.00	34
2026-04-22	16,550.00	16,750.00	16,550.00	16,700.00	16,700.00	9
2026-04-21	16,400.00	16,500.00	16,400.00	16,500.00	16,500.00	7
2026-04-20	16,550.00	16,650.00	16,250.00	16,550.00	16,550.00	17
2026-04-17	16,500.00	16,750.00	16,400.00	16,400.00	16,400.00	16
2026-04-16	16,350.00	16,350.00	16,250.00	16,350.00	16,350.00	5
2026-04-15	16,450.00	17,000.00	16,300.00	16,350.00	16,350.00	53
2026-04-14	16,700.00	16,700.00	16,200.00	16,450.00	16,450.00	17
2026-04-13	16,750.00	16,850.00	16,650.00	16,650.00	16,650.00	8
2026-04-10	16,600.00	16,600.00	16,550.00	16,550.00	16,550.00	5
2026-04-09	16,500.00	17,050.00	16,500.00	16,600.00	16,600.00	30
2026-04-08	16,700.00	17,000.00	16,450.00	16,550.00	16,550.00	23
2026-04-07	17,250.00	17,300.00	16,050.00	16,500.00	16,500.00	131
2026-04-06	17,450.00	18,000.00	17,350.00	17,550.00	17,550.00	66
2026-04-03	17,850.00	17,850.00	17,450.00	17,450.00	17,450.00	15
2026-04-02	17,850.00	17,850.00	17,850.00	17,850.00	17,850.00	0
2026-04-01	17,750.00	18,000.00	17,550.00	18,000.00	18,000.00	47
2026-03-31	17,450.00	19,000.00	17,450.00	17,750.00	17,750.00	63
2026-03-30	17,600.00	17,600.00	17,500.00	17,600.00	17,600.00	2
2026-03-27	17,600.00	17,600.00	17,600.00	17,600.00	17,600.00	4
2026-03-26	17,800.00	17,800.00	17,800.00	17,800.00	17,800.00	0
2026-03-25	18,000.00	18,050.00	17,550.00	17,550.00	17,550.00	9
2026-03-24	18,100.00	18,100.00	17,800.00	17,850.00	17,850.00	22
2026-03-23	18,150.00	18,150.00	17,850.00	18,050.00	18,050.00	13
2026-03-20	18,300.00	18,300.00	18,000.00	18,250.00	18,250.00	15
2026-03-19	18,150.00	18,200.00	17,950.00	17,950.00	17,950.00	8
2026-03-18	17,950.00	18,700.00	17,850.00	18,600.00	18,600.00	68
2026-03-17	18,100.00	18,100.00	18,050.00	18,050.00	18,050.00	8
2026-03-16	18,100.00	18,250.00	18,050.00	18,250.00	18,250.00	9
2026-03-13	18,200.00	18,250.00	18,200.00	18,250.00	18,250.00	3
2026-03-12	18,100.00	18,100.00	18,000.00	18,100.00	18,100.00	10
2026-03-11	18,100.00	18,100.00	18,100.00	18,100.00	18,100.00	0
2026-03-10	18,150.00	18,150.00	18,100.00	18,100.00	18,100.00	11
2026-03-09	18,250.00	18,300.00	18,100.00	18,150.00	18,150.00	11
2026-03-06	18,100.00	18,200.00	18,050.00	18,050.00	18,050.00	14
2026-03-05	18,000.00	18,550.00	17,850.00	18,450.00	18,450.00	65
2026-03-04	17,550.00	18,150.00	17,550.00	17,750.00	17,750.00	14
2026-03-03	17,650.00	17,800.00	17,500.00	17,700.00	17,700.00	40
2026-03-02	17,600.00	17,700.00	17,450.00	17,550.00	17,550.00	23
2026-02-27	17,800.00	17,850.00	17,800.00	17,850.00	17,850.00	4
2026-02-26	17,750.00	18,400.00	17,700.00	18,000.00	18,000.00	220
2026-02-25	17,600.00	17,700.00	17,550.00	17,700.00	17,700.00	6
2026-02-24	17,800.00	17,850.00	17,550.00	17,700.00	17,700.00	31
2026-02-20	17,850.00	17,850.00	17,600.00	17,600.00	17,600.00	5
2026-02-19	17,400.00	17,650.00	17,300.00	17,600.00	17,600.00	14
2026-02-18	17,250.00	17,600.00	17,250.00	17,450.00	17,450.00	8
2026-02-17	17,800.00	17,800.00	17,550.00	17,550.00	17,550.00	7
2026-02-16	17,150.00	17,650.00	17,150.00	17,500.00	17,500.00	11
2026-02-13	17,000.00	18,000.00	17,000.00	17,250.00	17,250.00	30
2026-02-12	17,300.00	17,300.00	16,850.00	16,850.00	16,850.00	36
2026-02-11	17,050.00	17,100.00	17,000.00	17,050.00	17,050.00	3
2026-02-10	17,150.00	17,150.00	16,950.00	17,050.00	17,050.00	21
2026-02-09	17,650.00	17,650.00	17,150.00	17,300.00	17,300.00	9
2026-02-06	17,600.00	17,600.00	17,600.00	17,600.00	17,600.00	1
2026-02-05	17,500.00	18,050.00	17,250.00	17,300.00	17,300.00	13

← NewerPage 3 of 5 · 254 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.