Chelyabinskiy Kuznechno Presso historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	16,700.00	16,700.00	16,700.00	16,700.00	16,700.00	2
2025-11-05	16,700.00	16,800.00	16,300.00	16,700.00	16,700.00	56
2025-11-03	16,800.00	16,850.00	16,800.00	16,850.00	16,850.00	11
2025-11-01	16,800.00	16,800.00	16,700.00	16,750.00	16,750.00	4
2025-10-31	16,500.00	17,200.00	16,400.00	16,600.00	16,600.00	34
2025-10-30	16,250.00	16,400.00	16,250.00	16,300.00	16,300.00	5
2025-10-29	16,200.00	16,250.00	16,200.00	16,250.00	16,250.00	2
2025-10-28	16,650.00	16,700.00	16,000.00	16,050.00	16,050.00	26
2025-10-27	17,250.00	17,250.00	16,300.00	16,450.00	16,450.00	18
2025-10-24	17,050.00	17,050.00	17,000.00	17,000.00	17,000.00	2
2025-10-23	17,000.00	17,000.00	16,800.00	16,800.00	16,800.00	5
2025-10-22	17,650.00	17,650.00	16,600.00	17,200.00	17,200.00	25
2025-10-21	17,400.00	17,650.00	17,400.00	17,650.00	17,650.00	8
2025-10-20	17,450.00	17,650.00	17,450.00	17,500.00	17,500.00	5
2025-10-17	17,700.00	17,700.00	17,250.00	17,300.00	17,300.00	4
2025-10-16	16,850.00	17,500.00	16,850.00	17,500.00	17,500.00	12
2025-10-15	16,850.00	16,850.00	16,850.00	16,850.00	16,850.00	7
2025-10-14	17,350.00	17,350.00	16,850.00	17,000.00	17,000.00	10
2025-10-13	17,000.00	17,700.00	17,000.00	17,150.00	17,150.00	27
2025-10-10	17,200.00	18,250.00	17,050.00	17,950.00	17,950.00	14
2025-10-09	16,900.00	16,950.00	16,900.00	16,900.00	16,900.00	2
2025-10-08	17,100.00	17,100.00	16,850.00	17,050.00	17,050.00	14
2025-10-07	17,650.00	17,650.00	17,300.00	17,650.00	17,650.00	3
2025-10-06	17,100.00	17,600.00	17,050.00	17,150.00	17,150.00	20
2025-10-03	17,350.00	17,350.00	17,200.00	17,200.00	17,200.00	5
2025-10-02	17,550.00	17,600.00	17,450.00	17,550.00	17,550.00	17
2025-10-01	17,700.00	17,700.00	17,700.00	17,700.00	17,700.00	0
2025-09-30	17,750.00	17,750.00	17,600.00	17,700.00	17,700.00	3
2025-09-29	17,900.00	18,150.00	17,550.00	17,850.00	17,850.00	18
2025-09-26	18,050.00	18,100.00	18,050.00	18,100.00	18,100.00	9
2025-09-25	18,000.00	18,050.00	18,000.00	18,000.00	18,000.00	3
2025-09-24	17,900.00	18,100.00	17,850.00	18,050.00	18,050.00	13
2025-09-23	18,000.00	18,200.00	17,900.00	18,150.00	18,150.00	24
2025-09-22	18,150.00	18,200.00	17,800.00	18,100.00	18,100.00	13
2025-09-19	18,850.00	18,850.00	18,250.00	18,300.00	18,300.00	70
2025-09-18	19,200.00	19,200.00	18,900.00	18,900.00	18,900.00	4
2025-09-17	19,200.00	19,200.00	18,700.00	18,700.00	18,700.00	13
2025-09-16	18,850.00	19,400.00	18,850.00	19,150.00	19,150.00	26
2025-09-15	18,700.00	18,850.00	18,650.00	18,650.00	18,650.00	5
2025-09-12	18,900.00	18,900.00	18,650.00	18,650.00	18,650.00	2
2025-09-11	18,650.00	18,850.00	18,300.00	18,700.00	18,700.00	25
2025-09-10	18,650.00	18,650.00	18,400.00	18,400.00	18,400.00	6
2025-09-09	18,100.00	18,750.00	18,050.00	18,150.00	18,150.00	13
2025-09-08	18,200.00	18,200.00	18,050.00	18,050.00	18,050.00	4
2025-09-05	18,100.00	18,250.00	18,100.00	18,100.00	18,100.00	14
2025-09-04	18,050.00	18,200.00	18,000.00	18,000.00	18,000.00	4
2025-09-03	18,300.00	18,300.00	18,100.00	18,100.00	18,100.00	8
2025-09-02	18,850.00	19,050.00	18,000.00	18,000.00	18,000.00	32
2025-09-01	18,400.00	18,850.00	18,050.00	18,850.00	18,850.00	21
2025-08-29	18,950.00	18,950.00	18,400.00	18,400.00	18,400.00	14
2025-08-28	18,750.00	18,950.00	18,600.00	18,650.00	18,650.00	13
2025-08-27	18,500.00	18,600.00	18,400.00	18,600.00	18,600.00	4
2025-08-26	18,600.00	18,600.00	18,600.00	18,600.00	18,600.00	3
2025-08-25	18,850.00	18,900.00	18,350.00	18,600.00	18,600.00	20
2025-08-22	19,150.00	19,550.00	18,800.00	19,000.00	19,000.00	124
2025-08-21	18,350.00	19,350.00	18,350.00	18,650.00	18,650.00	62
2025-08-20	18,700.00	18,700.00	18,100.00	18,100.00	18,100.00	11
2025-08-19	18,600.00	18,700.00	18,450.00	18,700.00	18,700.00	9
2025-08-18	18,800.00	18,800.00	18,800.00	18,800.00	18,800.00	6
2025-08-15	18,450.00	18,750.00	18,200.00	18,750.00	18,750.00	7

← NewerPage 5 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.