Chelyabinskiy Kuznechno Presso historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 17,000.00 | 17,050.00 | 16,650.00 | 16,900.00 | 16,900.00 | 16 |
| 2025-05-20 | 16,650.00 | 17,050.00 | 16,650.00 | 16,950.00 | 16,950.00 | 5 |
| 2025-05-19 | 17,200.00 | 17,200.00 | 17,100.00 | 17,100.00 | 17,100.00 | 3 |
| 2025-05-16 | 17,300.00 | 17,300.00 | 16,500.00 | 16,850.00 | 16,850.00 | 12 |
| 2025-05-15 | 17,450.00 | 17,450.00 | 17,450.00 | 17,450.00 | 17,450.00 | 2 |
| 2025-05-14 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 0 |
| 2025-05-13 | 17,650.00 | 17,700.00 | 17,650.00 | 17,700.00 | 17,700.00 | 4 |
| 2025-05-12 | 17,700.00 | 18,200.00 | 17,600.00 | 17,600.00 | 17,600.00 | 16 |
| 2025-05-08 | 17,200.00 | 17,700.00 | 17,200.00 | 17,550.00 | 17,550.00 | 10 |
| 2025-05-07 | 16,950.00 | 17,200.00 | 16,950.00 | 17,100.00 | 17,100.00 | 6 |
| 2025-05-06 | 17,150.00 | 17,150.00 | 17,150.00 | 17,150.00 | 17,150.00 | 3 |
| 2025-05-05 | 17,100.00 | 17,150.00 | 16,950.00 | 17,100.00 | 17,100.00 | 9 |
| 2025-05-02 | 16,900.00 | 17,100.00 | 16,850.00 | 17,100.00 | 17,100.00 | 6 |
| 2025-04-30 | 17,350.00 | 17,550.00 | 17,100.00 | 17,150.00 | 17,150.00 | 19 |
| 2025-04-29 | 18,300.00 | 18,350.00 | 17,700.00 | 17,750.00 | 17,750.00 | 13 |
| 2025-04-28 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 1 |
| 2025-04-25 | 17,950.00 | 18,000.00 | 17,650.00 | 18,000.00 | 18,000.00 | 6 |
| 2025-04-24 | 18,150.00 | 18,150.00 | 18,000.00 | 18,100.00 | 18,100.00 | 2 |
| 2025-04-23 | 18,150.00 | 18,150.00 | 18,150.00 | 18,150.00 | 18,150.00 | 1 |
| 2025-04-22 | 17,950.00 | 18,050.00 | 17,700.00 | 18,050.00 | 18,050.00 | 7 |
| 2025-04-21 | 18,000.00 | 18,100.00 | 18,000.00 | 18,050.00 | 18,050.00 | 5 |
| 2025-04-18 | 18,100.00 | 18,100.00 | 17,950.00 | 18,000.00 | 18,000.00 | 3 |
| 2025-04-17 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | 2 |
| 2025-04-16 | 17,750.00 | 17,800.00 | 17,750.00 | 17,800.00 | 17,800.00 | 2 |
| 2025-04-15 | 17,450.00 | 17,550.00 | 17,400.00 | 17,450.00 | 17,450.00 | 7 |
| 2025-04-14 | 17,600.00 | 17,600.00 | 17,550.00 | 17,600.00 | 17,600.00 | 2 |
| 2025-04-11 | 17,250.00 | 18,000.00 | 17,200.00 | 17,800.00 | 17,800.00 | 36 |
| 2025-04-10 | 18,300.00 | 18,350.00 | 17,800.00 | 18,100.00 | 18,100.00 | 7 |
| 2025-04-09 | 17,950.00 | 18,000.00 | 16,850.00 | 17,350.00 | 17,350.00 | 47 |
| 2025-04-08 | 17,700.00 | 18,850.00 | 17,100.00 | 18,400.00 | 18,400.00 | 67 |
| 2025-04-07 | 17,100.00 | 18,000.00 | 16,600.00 | 17,600.00 | 17,600.00 | 28 |
| 2025-04-04 | 18,750.00 | 18,750.00 | 18,300.00 | 18,650.00 | 18,650.00 | 9 |
| 2025-04-03 | 19,100.00 | 19,100.00 | 18,500.00 | 18,550.00 | 18,550.00 | 19 |
| 2025-04-02 | 18,900.00 | 18,900.00 | 18,800.00 | 18,850.00 | 18,850.00 | 8 |
| 2025-04-01 | 19,350.00 | 19,350.00 | 18,850.00 | 19,150.00 | 19,150.00 | 12 |
| 2025-03-31 | 19,000.00 | 19,250.00 | 18,800.00 | 19,200.00 | 19,200.00 | 17 |
| 2025-03-28 | 19,300.00 | 19,800.00 | 18,800.00 | 18,950.00 | 18,950.00 | 38 |
| 2025-03-27 | 19,250.00 | 19,600.00 | 18,800.00 | 19,300.00 | 19,300.00 | 45 |
| 2025-03-26 | 19,100.00 | 19,250.00 | 19,100.00 | 19,250.00 | 19,250.00 | 2 |
| 2025-03-25 | 19,050.00 | 19,300.00 | 19,050.00 | 19,150.00 | 19,150.00 | 4 |
| 2025-03-24 | 19,400.00 | 19,450.00 | 19,000.00 | 19,250.00 | 19,250.00 | 13 |
| 2025-03-21 | 19,550.00 | 19,550.00 | 19,200.00 | 19,200.00 | 19,200.00 | 12 |
| 2025-03-20 | 19,200.00 | 20,300.00 | 19,150.00 | 19,200.00 | 19,200.00 | 139 |
| 2025-03-19 | 19,100.00 | 19,550.00 | 19,050.00 | 19,250.00 | 19,250.00 | 14 |
| 2025-03-18 | 19,100.00 | 19,550.00 | 18,900.00 | 19,100.00 | 19,100.00 | 41 |
| 2025-03-17 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 4 |
| 2025-03-14 | 18,750.00 | 19,200.00 | 18,500.00 | 18,800.00 | 18,800.00 | 43 |
| 2025-03-13 | 18,750.00 | 19,250.00 | 18,500.00 | 18,750.00 | 18,750.00 | 21 |
| 2025-03-12 | 19,050.00 | 19,050.00 | 18,750.00 | 18,750.00 | 18,750.00 | 7 |
| 2025-03-11 | 18,900.00 | 19,250.00 | 18,750.00 | 18,900.00 | 18,900.00 | 27 |
| 2025-03-10 | 18,950.00 | 19,250.00 | 18,250.00 | 19,200.00 | 19,200.00 | 44 |
| 2025-03-07 | 19,250.00 | 19,250.00 | 18,950.00 | 18,950.00 | 18,950.00 | 7 |
| 2025-03-06 | 19,250.00 | 19,250.00 | 18,950.00 | 18,950.00 | 18,950.00 | 15 |
| 2025-03-05 | 19,150.00 | 19,250.00 | 19,050.00 | 19,250.00 | 19,250.00 | 14 |
| 2025-03-04 | 19,200.00 | 19,300.00 | 19,050.00 | 19,300.00 | 19,300.00 | 20 |
| 2025-03-03 | 18,850.00 | 20,500.00 | 18,450.00 | 19,000.00 | 19,000.00 | 224 |
| 2025-02-28 | 18,650.00 | 18,850.00 | 18,650.00 | 18,850.00 | 18,850.00 | 5 |
| 2025-02-27 | 19,250.00 | 19,250.00 | 18,350.00 | 18,950.00 | 18,950.00 | 45 |
| 2025-02-26 | 19,250.00 | 19,400.00 | 19,200.00 | 19,250.00 | 19,250.00 | 59 |
| 2025-02-25 | 19,100.00 | 19,250.00 | 19,000.00 | 19,050.00 | 19,050.00 | 81 |
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.