Chelyabinskiy Kuznechno Presso historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 18,300.00 | 18,500.00 | 18,150.00 | 18,400.00 | 18,400.00 | 13 |
| 2025-08-13 | 18,750.00 | 18,750.00 | 18,100.00 | 18,200.00 | 18,200.00 | 12 |
| 2025-08-12 | 18,850.00 | 18,850.00 | 18,450.00 | 18,450.00 | 18,450.00 | 14 |
| 2025-08-11 | 18,950.00 | 18,950.00 | 18,300.00 | 18,550.00 | 18,550.00 | 17 |
| 2025-08-08 | 18,850.00 | 19,300.00 | 18,850.00 | 18,950.00 | 18,950.00 | 13 |
| 2025-08-07 | 18,350.00 | 18,800.00 | 18,050.00 | 18,550.00 | 18,550.00 | 16 |
| 2025-08-06 | 18,550.00 | 19,000.00 | 18,400.00 | 18,400.00 | 18,400.00 | 15 |
| 2025-08-05 | 18,400.00 | 18,450.00 | 18,200.00 | 18,300.00 | 18,300.00 | 11 |
| 2025-08-04 | 18,350.00 | 18,500.00 | 18,250.00 | 18,450.00 | 18,450.00 | 8 |
| 2025-08-01 | 18,200.00 | 18,400.00 | 18,100.00 | 18,250.00 | 18,250.00 | 10 |
| 2025-07-31 | 18,450.00 | 18,450.00 | 18,200.00 | 18,200.00 | 18,200.00 | 3 |
| 2025-07-30 | 18,500.00 | 18,650.00 | 17,900.00 | 18,450.00 | 18,450.00 | 11 |
| 2025-07-29 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 1 |
| 2025-07-28 | 18,750.00 | 18,750.00 | 18,100.00 | 18,200.00 | 18,200.00 | 21 |
| 2025-07-25 | 18,900.00 | 19,000.00 | 18,350.00 | 18,750.00 | 18,750.00 | 11 |
| 2025-07-24 | 18,750.00 | 18,750.00 | 18,450.00 | 18,700.00 | 18,700.00 | 16 |
| 2025-07-23 | 18,700.00 | 18,750.00 | 18,700.00 | 18,750.00 | 18,750.00 | 2 |
| 2025-07-22 | 18,950.00 | 18,950.00 | 18,400.00 | 18,400.00 | 18,400.00 | 7 |
| 2025-07-21 | 18,500.00 | 18,850.00 | 18,400.00 | 18,850.00 | 18,850.00 | 29 |
| 2025-07-18 | 18,200.00 | 18,200.00 | 18,000.00 | 18,150.00 | 18,150.00 | 14 |
| 2025-07-17 | 18,050.00 | 18,150.00 | 18,000.00 | 18,150.00 | 18,150.00 | 6 |
| 2025-07-16 | 17,100.00 | 17,500.00 | 17,100.00 | 17,500.00 | 17,500.00 | 6 |
| 2025-07-15 | 17,950.00 | 18,000.00 | 17,200.00 | 17,350.00 | 17,350.00 | 21 |
| 2025-07-14 | 17,500.00 | 18,000.00 | 17,000.00 | 17,800.00 | 17,800.00 | 54 |
| 2025-07-11 | 17,950.00 | 18,000.00 | 17,100.00 | 17,500.00 | 17,500.00 | 27 |
| 2025-07-10 | 17,000.00 | 17,250.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17 |
| 2025-07-09 | 16,950.00 | 17,500.00 | 16,900.00 | 16,950.00 | 16,950.00 | 35 |
| 2025-07-08 | 16,750.00 | 17,000.00 | 16,750.00 | 17,000.00 | 17,000.00 | 20 |
| 2025-07-07 | 16,700.00 | 17,450.00 | 16,050.00 | 16,750.00 | 16,750.00 | 54 |
| 2025-07-04 | 16,450.00 | 18,150.00 | 16,450.00 | 17,400.00 | 17,400.00 | 47 |
| 2025-07-03 | 16,700.00 | 17,250.00 | 16,700.00 | 17,000.00 | 17,000.00 | 17 |
| 2025-07-02 | 16,650.00 | 17,400.00 | 16,650.00 | 17,050.00 | 17,050.00 | 11 |
| 2025-07-01 | 16,900.00 | 16,900.00 | 16,550.00 | 16,550.00 | 16,550.00 | 14 |
| 2025-06-30 | 16,600.00 | 17,000.00 | 16,600.00 | 16,900.00 | 16,900.00 | 13 |
| 2025-06-27 | 16,500.00 | 16,950.00 | 16,500.00 | 16,550.00 | 16,550.00 | 24 |
| 2025-06-26 | 16,600.00 | 16,600.00 | 16,200.00 | 16,250.00 | 16,250.00 | 14 |
| 2025-06-25 | 16,750.00 | 16,750.00 | 16,400.00 | 16,600.00 | 16,600.00 | 5 |
| 2025-06-24 | 16,400.00 | 16,450.00 | 16,350.00 | 16,400.00 | 16,400.00 | 13 |
| 2025-06-23 | 16,650.00 | 16,750.00 | 16,200.00 | 16,350.00 | 16,350.00 | 12 |
| 2025-06-20 | 16,850.00 | 16,850.00 | 16,800.00 | 16,850.00 | 16,850.00 | 2 |
| 2025-06-19 | 17,300.00 | 17,300.00 | 17,150.00 | 17,150.00 | 17,150.00 | 8 |
| 2025-06-18 | 17,350.00 | 17,700.00 | 17,350.00 | 17,500.00 | 17,500.00 | 13 |
| 2025-06-17 | 17,800.00 | 18,600.00 | 17,000.00 | 17,150.00 | 17,150.00 | 94 |
| 2025-06-16 | 16,700.00 | 18,800.00 | 16,700.00 | 17,850.00 | 17,850.00 | 66 |
| 2025-06-13 | 16,300.00 | 16,600.00 | 16,300.00 | 16,600.00 | 16,600.00 | 8 |
| 2025-06-11 | 16,450.00 | 16,500.00 | 16,200.00 | 16,450.00 | 16,450.00 | 15 |
| 2025-06-10 | 17,150.00 | 17,200.00 | 16,550.00 | 16,550.00 | 16,550.00 | 11 |
| 2025-06-09 | 16,750.00 | 17,400.00 | 16,750.00 | 17,000.00 | 17,000.00 | 10 |
| 2025-06-06 | 16,750.00 | 17,200.00 | 16,750.00 | 17,000.00 | 17,000.00 | 7 |
| 2025-06-05 | 17,150.00 | 17,150.00 | 16,700.00 | 17,000.00 | 17,000.00 | 9 |
| 2025-06-04 | 16,650.00 | 17,250.00 | 16,650.00 | 16,800.00 | 16,800.00 | 10 |
| 2025-06-03 | 16,700.00 | 16,700.00 | 16,400.00 | 16,400.00 | 16,400.00 | 6 |
| 2025-06-02 | 16,850.00 | 16,850.00 | 16,350.00 | 16,450.00 | 16,450.00 | 5 |
| 2025-05-30 | 17,500.00 | 17,500.00 | 16,300.00 | 16,650.00 | 16,650.00 | 25 |
| 2025-05-29 | 16,850.00 | 17,400.00 | 16,800.00 | 16,800.00 | 16,800.00 | 6 |
| 2025-05-28 | 17,050.00 | 17,050.00 | 16,600.00 | 16,600.00 | 16,600.00 | 3 |
| 2025-05-27 | 16,050.00 | 16,950.00 | 16,050.00 | 16,600.00 | 16,600.00 | 14 |
| 2025-05-26 | 16,400.00 | 16,600.00 | 16,150.00 | 16,150.00 | 16,150.00 | 12 |
| 2025-05-23 | 16,800.00 | 16,800.00 | 16,700.00 | 16,700.00 | 16,700.00 | 10 |
| 2025-05-22 | 17,000.00 | 17,000.00 | 16,700.00 | 16,750.00 | 16,750.00 | 9 |
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.