Chelyabinskiy Kuznechno Presso historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 18,100.00 | 18,300.00 | 17,750.00 | 17,900.00 | 17,900.00 | 31 |
| 2026-02-03 | 18,300.00 | 18,400.00 | 17,650.00 | 17,850.00 | 17,850.00 | 131 |
| 2026-02-02 | 17,900.00 | 18,600.00 | 17,900.00 | 18,200.00 | 18,200.00 | 42 |
| 2026-01-30 | 18,050.00 | 18,200.00 | 17,850.00 | 18,050.00 | 18,050.00 | 11 |
| 2026-01-29 | 17,650.00 | 18,850.00 | 17,550.00 | 17,850.00 | 17,850.00 | 41 |
| 2026-01-28 | 17,150.00 | 18,000.00 | 17,000.00 | 18,000.00 | 18,000.00 | 202 |
| 2026-01-27 | 16,750.00 | 17,500.00 | 16,700.00 | 16,800.00 | 16,800.00 | 54 |
| 2026-01-26 | 16,900.00 | 16,950.00 | 16,650.00 | 16,700.00 | 16,700.00 | 17 |
| 2026-01-23 | 16,950.00 | 16,950.00 | 16,750.00 | 16,950.00 | 16,950.00 | 10 |
| 2026-01-22 | 17,200.00 | 17,300.00 | 16,950.00 | 16,950.00 | 16,950.00 | 7 |
| 2026-01-21 | 17,000.00 | 17,050.00 | 16,800.00 | 17,000.00 | 17,000.00 | 19 |
| 2026-01-20 | 16,900.00 | 16,900.00 | 16,650.00 | 16,850.00 | 16,850.00 | 38 |
| 2026-01-19 | 16,900.00 | 17,250.00 | 16,850.00 | 17,050.00 | 17,050.00 | 50 |
| 2026-01-16 | 17,150.00 | 17,150.00 | 16,250.00 | 16,900.00 | 16,900.00 | 25 |
| 2026-01-15 | 16,800.00 | 17,300.00 | 16,800.00 | 16,800.00 | 16,800.00 | 38 |
| 2026-01-14 | 16,800.00 | 16,800.00 | 16,700.00 | 16,700.00 | 16,700.00 | 5 |
| 2026-01-13 | 16,700.00 | 17,000.00 | 16,700.00 | 16,900.00 | 16,900.00 | 14 |
| 2026-01-12 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 2 |
| 2026-01-09 | 16,800.00 | 17,000.00 | 16,700.00 | 16,700.00 | 16,700.00 | 6 |
| 2026-01-08 | 16,400.00 | 17,000.00 | 16,400.00 | 16,850.00 | 16,850.00 | 21 |
| 2026-01-06 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 2 |
| 2026-01-05 | 16,450.00 | 16,600.00 | 16,350.00 | 16,600.00 | 16,600.00 | 15 |
| 2025-12-30 | 16,400.00 | 16,550.00 | 16,250.00 | 16,450.00 | 16,450.00 | 17 |
| 2025-12-29 | 16,300.00 | 16,550.00 | 16,300.00 | 16,400.00 | 16,400.00 | 9 |
| 2025-12-26 | 16,300.00 | 16,500.00 | 16,300.00 | 16,450.00 | 16,450.00 | 9 |
| 2025-12-25 | 16,450.00 | 16,500.00 | 16,350.00 | 16,350.00 | 16,350.00 | 6 |
| 2025-12-24 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 1 |
| 2025-12-23 | 16,700.00 | 16,750.00 | 16,200.00 | 16,350.00 | 16,350.00 | 61 |
| 2025-12-22 | 16,550.00 | 16,700.00 | 16,550.00 | 16,550.00 | 16,550.00 | 5 |
| 2025-12-19 | 16,750.00 | 16,800.00 | 16,550.00 | 16,550.00 | 16,550.00 | 9 |
| 2025-12-18 | 16,650.00 | 16,650.00 | 16,650.00 | 16,650.00 | 16,650.00 | 0 |
| 2025-12-17 | 16,600.00 | 16,650.00 | 16,500.00 | 16,650.00 | 16,650.00 | 6 |
| 2025-12-16 | 16,650.00 | 16,800.00 | 16,650.00 | 16,800.00 | 16,800.00 | 9 |
| 2025-12-15 | 16,350.00 | 16,750.00 | 16,350.00 | 16,600.00 | 16,600.00 | 31 |
| 2025-12-12 | 16,700.00 | 16,700.00 | 16,450.00 | 16,500.00 | 16,500.00 | 3 |
| 2025-12-11 | 16,750.00 | 16,750.00 | 16,550.00 | 16,550.00 | 16,550.00 | 3 |
| 2025-12-10 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 0 |
| 2025-12-09 | 16,650.00 | 16,750.00 | 16,250.00 | 16,600.00 | 16,600.00 | 24 |
| 2025-12-08 | 16,700.00 | 16,700.00 | 16,400.00 | 16,650.00 | 16,650.00 | 21 |
| 2025-12-05 | 16,800.00 | 16,950.00 | 16,750.00 | 16,800.00 | 16,800.00 | 17 |
| 2025-12-04 | 16,800.00 | 16,850.00 | 16,600.00 | 16,750.00 | 16,750.00 | 13 |
| 2025-12-03 | 16,950.00 | 16,950.00 | 16,650.00 | 16,650.00 | 16,650.00 | 12 |
| 2025-12-02 | 17,100.00 | 17,100.00 | 16,850.00 | 16,850.00 | 16,850.00 | 13 |
| 2025-12-01 | 16,750.00 | 17,400.00 | 16,650.00 | 17,100.00 | 17,100.00 | 49 |
| 2025-11-28 | 16,500.00 | 17,150.00 | 16,500.00 | 17,100.00 | 17,100.00 | 12 |
| 2025-11-27 | 16,500.00 | 16,500.00 | 16,350.00 | 16,500.00 | 16,500.00 | 2 |
| 2025-11-26 | 16,600.00 | 16,600.00 | 16,550.00 | 16,550.00 | 16,550.00 | 3 |
| 2025-11-25 | 16,350.00 | 16,900.00 | 16,350.00 | 16,750.00 | 16,750.00 | 15 |
| 2025-11-24 | 16,200.00 | 17,150.00 | 16,200.00 | 16,800.00 | 16,800.00 | 51 |
| 2025-11-21 | 16,450.00 | 16,450.00 | 16,200.00 | 16,450.00 | 16,450.00 | 14 |
| 2025-11-20 | 16,450.00 | 16,600.00 | 16,450.00 | 16,600.00 | 16,600.00 | 5 |
| 2025-11-19 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 11 |
| 2025-11-18 | 16,450.00 | 16,600.00 | 16,450.00 | 16,450.00 | 16,450.00 | 5 |
| 2025-11-17 | 16,400.00 | 16,450.00 | 16,400.00 | 16,450.00 | 16,450.00 | 6 |
| 2025-11-14 | 16,400.00 | 16,700.00 | 16,400.00 | 16,700.00 | 16,700.00 | 2 |
| 2025-11-13 | 16,850.00 | 17,100.00 | 16,050.00 | 16,700.00 | 16,700.00 | 110 |
| 2025-11-12 | 16,450.00 | 17,000.00 | 16,400.00 | 16,550.00 | 16,550.00 | 77 |
| 2025-11-11 | 16,700.00 | 16,700.00 | 16,000.00 | 16,300.00 | 16,300.00 | 52 |
| 2025-11-10 | 16,350.00 | 16,750.00 | 16,350.00 | 16,550.00 | 16,550.00 | 81 |
| 2025-11-07 | 16,350.00 | 16,650.00 | 16,000.00 | 16,350.00 | 16,350.00 | 58 |
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.