Chelyabinskiy Kuznechno Presso historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 19,100.00 | 19,250.00 | 19,000.00 | 19,050.00 | 19,050.00 | 81 |
| 2025-02-24 | 19,150.00 | 19,450.00 | 19,100.00 | 19,100.00 | 19,100.00 | 50 |
| 2025-02-21 | 19,050.00 | 19,400.00 | 19,050.00 | 19,100.00 | 19,100.00 | 14 |
| 2025-02-20 | 19,200.00 | 19,350.00 | 19,050.00 | 19,150.00 | 19,150.00 | 46 |
| 2025-02-19 | 19,250.00 | 19,550.00 | 19,100.00 | 19,200.00 | 19,200.00 | 52 |
| 2025-02-18 | 19,350.00 | 19,700.00 | 19,250.00 | 19,500.00 | 19,500.00 | 11 |
| 2025-02-17 | 19,450.00 | 19,450.00 | 19,150.00 | 19,350.00 | 19,350.00 | 24 |
| 2025-02-14 | 19,800.00 | 20,050.00 | 19,150.00 | 19,150.00 | 19,150.00 | 93 |
| 2025-02-13 | 20,150.00 | 20,700.00 | 19,550.00 | 19,750.00 | 19,750.00 | 46 |
| 2025-02-12 | 19,750.00 | 20,000.00 | 19,450.00 | 19,450.00 | 19,450.00 | 32 |
| 2025-02-11 | 19,600.00 | 19,750.00 | 19,450.00 | 19,750.00 | 19,750.00 | 28 |
| 2025-02-10 | 19,000.00 | 19,850.00 | 19,000.00 | 19,600.00 | 19,600.00 | 38 |
| 2025-02-07 | 19,300.00 | 19,350.00 | 18,900.00 | 19,200.00 | 19,200.00 | 17 |
| 2025-02-06 | 19,300.00 | 19,400.00 | 19,200.00 | 19,350.00 | 19,350.00 | 41 |
| 2025-02-05 | 18,800.00 | 19,450.00 | 18,750.00 | 19,250.00 | 19,250.00 | 85 |
| 2025-02-04 | 19,050.00 | 19,350.00 | 18,650.00 | 19,100.00 | 19,100.00 | 28 |
| 2025-02-03 | 19,200.00 | 19,400.00 | 18,850.00 | 19,100.00 | 19,100.00 | 23 |
| 2025-01-31 | 19,350.00 | 19,350.00 | 18,750.00 | 19,300.00 | 19,300.00 | 103 |
| 2025-01-30 | 18,950.00 | 19,350.00 | 18,950.00 | 19,350.00 | 19,350.00 | 35 |
| 2025-01-29 | 18,900.00 | 19,350.00 | 18,900.00 | 19,000.00 | 19,000.00 | 55 |
| 2025-01-28 | 18,750.00 | 18,850.00 | 18,500.00 | 18,700.00 | 18,700.00 | 24 |
| 2025-01-27 | 19,400.00 | 19,400.00 | 18,700.00 | 18,850.00 | 18,850.00 | 28 |
| 2025-01-24 | 18,950.00 | 19,350.00 | 18,550.00 | 19,150.00 | 19,150.00 | 41 |
| 2025-01-23 | 19,700.00 | 19,700.00 | 18,500.00 | 18,700.00 | 18,700.00 | 75 |
| 2025-01-22 | 19,150.00 | 19,500.00 | 19,150.00 | 19,400.00 | 19,400.00 | 16 |
| 2025-01-21 | 18,700.00 | 19,500.00 | 18,700.00 | 19,500.00 | 19,500.00 | 45 |
| 2025-01-20 | 19,450.00 | 19,500.00 | 18,500.00 | 19,250.00 | 19,250.00 | 137 |
| 2025-01-17 | 18,350.00 | 19,450.00 | 18,200.00 | 18,700.00 | 18,700.00 | 102 |
| 2025-01-16 | 18,000.00 | 18,350.00 | 17,850.00 | 18,100.00 | 18,100.00 | 47 |
| 2025-01-15 | 18,050.00 | 18,050.00 | 17,700.00 | 17,950.00 | 17,950.00 | 9 |
| 2025-01-14 | 18,100.00 | 18,350.00 | 17,700.00 | 17,850.00 | 17,850.00 | 28 |
| 2025-01-13 | 17,950.00 | 18,150.00 | 17,700.00 | 18,100.00 | 18,100.00 | 46 |
| 2025-01-10 | 17,600.00 | 17,700.00 | 17,400.00 | 17,650.00 | 17,650.00 | 21 |
| 2025-01-09 | 17,900.00 | 18,150.00 | 17,450.00 | 17,550.00 | 17,550.00 | 28 |
| 2025-01-08 | 18,000.00 | 18,100.00 | 17,050.00 | 17,650.00 | 17,650.00 | 59 |
| 2025-01-06 | 18,000.00 | 18,000.00 | 17,800.00 | 17,800.00 | 17,800.00 | 5 |
| 2025-01-03 | 18,000.00 | 18,000.00 | 17,700.00 | 17,950.00 | 17,950.00 | 9 |
| 2024-12-30 | 17,300.00 | 18,000.00 | 17,250.00 | 17,950.00 | 17,950.00 | 39 |
| 2024-12-28 | 17,150.00 | 17,400.00 | 16,800.00 | 17,000.00 | 17,000.00 | 34 |
| 2024-12-27 | 17,150.00 | 17,200.00 | 17,000.00 | 17,000.00 | 17,000.00 | 10 |
| 2024-12-26 | 17,000.00 | 17,300.00 | 16,900.00 | 17,000.00 | 17,000.00 | 28 |
| 2024-12-25 | 17,150.00 | 17,450.00 | 16,700.00 | 16,850.00 | 16,850.00 | 37 |
| 2024-12-24 | 17,650.00 | 17,650.00 | 17,000.00 | 17,000.00 | 17,000.00 | 49 |
| 2024-12-23 | 16,650.00 | 17,400.00 | 16,500.00 | 17,100.00 | 17,100.00 | 73 |
| 2024-12-20 | 15,950.00 | 16,700.00 | 15,800.00 | 16,500.00 | 16,500.00 | 100 |
| 2024-12-19 | 16,050.00 | 16,350.00 | 15,700.00 | 15,750.00 | 15,750.00 | 14 |
| 2024-12-18 | 15,550.00 | 16,400.00 | 15,550.00 | 16,250.00 | 16,250.00 | 10 |
| 2024-12-17 | 15,350.00 | 15,650.00 | 15,350.00 | 15,650.00 | 15,650.00 | 9 |
| 2024-12-16 | 16,400.00 | 16,400.00 | 15,500.00 | 15,800.00 | 15,800.00 | 28 |
| 2024-12-13 | 15,600.00 | 16,200.00 | 15,600.00 | 16,200.00 | 16,200.00 | 45 |
| 2024-12-12 | 16,400.00 | 16,700.00 | 15,800.00 | 16,200.00 | 16,200.00 | 15 |
| 2024-12-11 | 16,150.00 | 16,950.00 | 16,150.00 | 16,350.00 | 16,350.00 | 23 |
| 2024-12-10 | 16,300.00 | 16,900.00 | 15,750.00 | 16,650.00 | 16,650.00 | 59 |
| 2024-12-09 | 16,200.00 | 16,900.00 | 16,200.00 | 16,650.00 | 16,650.00 | 51 |
| 2024-12-06 | 17,300.00 | 17,350.00 | 16,250.00 | 16,250.00 | 16,250.00 | 78 |
| 2024-12-05 | 15,850.00 | 18,500.00 | 15,850.00 | 16,950.00 | 16,950.00 | 216 |
| 2024-12-04 | 16,750.00 | 16,750.00 | 15,750.00 | 16,250.00 | 16,250.00 | 44 |
| 2024-12-03 | 17,050.00 | 17,050.00 | 16,150.00 | 16,750.00 | 16,750.00 | 21 |
| 2024-12-02 | 17,700.00 | 17,700.00 | 17,050.00 | 17,050.00 | 17,050.00 | 37 |
| 2024-11-29 | 17,400.00 | 17,400.00 | 17,150.00 | 17,250.00 | 17,250.00 | 12 |
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.