Chelyabinskiy Kuznechno Presso historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 16,250.00 | 17,300.00 | 16,000.00 | 17,200.00 | 17,200.00 | 34 |
| 2024-11-27 | 17,400.00 | 17,400.00 | 15,100.00 | 16,400.00 | 16,400.00 | 82 |
| 2024-11-26 | 17,900.00 | 17,900.00 | 17,000.00 | 17,200.00 | 17,200.00 | 20 |
| 2024-11-25 | 18,350.00 | 18,350.00 | 17,500.00 | 17,700.00 | 17,700.00 | 32 |
| 2024-11-22 | 18,950.00 | 18,950.00 | 18,250.00 | 18,250.00 | 18,250.00 | 9 |
| 2024-11-21 | 18,700.00 | 18,700.00 | 17,450.00 | 18,400.00 | 18,400.00 | 62 |
| 2024-11-20 | 18,550.00 | 19,100.00 | 18,250.00 | 18,300.00 | 18,300.00 | 38 |
| 2024-11-19 | 19,550.00 | 19,550.00 | 18,000.00 | 18,550.00 | 18,550.00 | 175 |
| 2024-11-18 | 20,100.00 | 20,100.00 | 19,500.00 | 19,800.00 | 19,800.00 | 38 |
| 2024-11-15 | 19,850.00 | 20,400.00 | 19,850.00 | 20,100.00 | 20,100.00 | 21 |
| 2024-11-14 | 20,200.00 | 20,200.00 | 19,700.00 | 20,000.00 | 20,000.00 | 51 |
| 2024-11-13 | 20,100.00 | 20,700.00 | 19,750.00 | 20,400.00 | 20,400.00 | 47 |
| 2024-11-12 | 19,700.00 | 20,400.00 | 19,650.00 | 20,300.00 | 20,300.00 | 56 |
| 2024-11-11 | 19,950.00 | 20,000.00 | 19,450.00 | 19,600.00 | 19,600.00 | 98 |
| 2024-11-08 | 20,000.00 | 20,000.00 | 19,700.00 | 19,950.00 | 19,950.00 | 59 |
| 2024-11-07 | 20,150.00 | 20,150.00 | 19,400.00 | 20,000.00 | 20,000.00 | 49 |
| 2024-11-06 | 20,700.00 | 20,700.00 | 20,050.00 | 20,200.00 | 20,200.00 | 121 |
| 2024-11-05 | 21,150.00 | 21,900.00 | 20,400.00 | 20,400.00 | 20,400.00 | 137 |
| 2024-11-02 | 22,550.00 | 22,550.00 | 20,000.00 | 21,150.00 | 21,150.00 | 763 |
| 2024-11-01 | 22,700.00 | 23,250.00 | 22,200.00 | 23,100.00 | 23,100.00 | 11 |
| 2024-10-31 | 23,600.00 | 23,750.00 | 22,600.00 | 22,600.00 | 22,600.00 | 48 |
| 2024-10-30 | 23,150.00 | 23,700.00 | 23,150.00 | 23,500.00 | 23,500.00 | 16 |
| 2024-10-29 | 23,700.00 | 23,700.00 | 23,050.00 | 23,350.00 | 23,350.00 | 16 |
| 2024-10-28 | 24,050.00 | 24,400.00 | 23,200.00 | 23,600.00 | 23,600.00 | 24 |
| 2024-10-25 | 24,400.00 | 24,650.00 | 24,050.00 | 24,050.00 | 24,050.00 | 16 |
| 2024-10-24 | 24,700.00 | 24,850.00 | 24,700.00 | 24,850.00 | 24,850.00 | 5 |
| 2024-10-23 | 24,700.00 | 25,000.00 | 24,500.00 | 24,500.00 | 24,500.00 | 9 |
| 2024-10-22 | 24,750.00 | 24,750.00 | 24,250.00 | 24,400.00 | 24,400.00 | 24 |
| 2024-10-21 | 25,350.00 | 25,350.00 | 24,850.00 | 25,000.00 | 25,000.00 | 17 |
| 2024-10-18 | 25,000.00 | 25,450.00 | 24,650.00 | 25,000.00 | 25,000.00 | 40 |
| 2024-10-17 | 25,900.00 | 25,950.00 | 24,650.00 | 24,850.00 | 24,850.00 | 58 |
| 2024-10-16 | 25,300.00 | 26,000.00 | 25,200.00 | 25,450.00 | 25,450.00 | 37 |
| 2024-10-15 | 25,050.00 | 25,800.00 | 25,050.00 | 25,550.00 | 25,550.00 | 12 |
| 2024-10-14 | 25,750.00 | 25,800.00 | 24,650.00 | 25,600.00 | 25,600.00 | 83 |
| 2024-10-11 | 25,700.00 | 26,050.00 | 25,700.00 | 26,050.00 | 26,050.00 | 7 |
| 2024-10-10 | 26,100.00 | 27,850.00 | 25,550.00 | 25,700.00 | 25,700.00 | 63 |
| 2024-10-09 | 26,000.00 | 26,750.00 | 25,500.00 | 26,100.00 | 26,100.00 | 31 |
| 2024-10-08 | 27,300.00 | 27,300.00 | 24,750.00 | 25,900.00 | 25,900.00 | 59 |
| 2024-10-07 | 25,500.00 | 26,600.00 | 25,500.00 | 26,400.00 | 26,400.00 | 71 |
| 2024-10-04 | 24,650.00 | 25,400.00 | 24,400.00 | 25,400.00 | 25,400.00 | 25 |
| 2024-10-03 | 24,300.00 | 24,550.00 | 23,500.00 | 24,550.00 | 24,550.00 | 104 |
| 2024-10-02 | 24,400.00 | 26,100.00 | 24,200.00 | 24,550.00 | 24,550.00 | 78 |
| 2024-10-01 | 25,050.00 | 26,600.00 | 24,000.00 | 24,200.00 | 24,200.00 | 110 |
| 2024-09-30 | 23,600.00 | 28,000.00 | 23,600.00 | 25,100.00 | 25,100.00 | 398 |
| 2024-09-27 | 23,400.00 | 23,600.00 | 23,400.00 | 23,600.00 | 23,600.00 | 12 |
| 2024-09-26 | 23,550.00 | 23,550.00 | 23,350.00 | 23,550.00 | 23,550.00 | 13 |
| 2024-09-25 | 23,150.00 | 24,150.00 | 23,100.00 | 23,650.00 | 23,650.00 | 43 |
| 2024-09-24 | 23,850.00 | 23,850.00 | 23,050.00 | 23,500.00 | 23,500.00 | 21 |
| 2024-09-23 | 23,600.00 | 24,650.00 | 23,600.00 | 23,650.00 | 23,650.00 | 45 |
| 2024-09-20 | 23,600.00 | 23,600.00 | 23,250.00 | 23,500.00 | 23,500.00 | 20 |
| 2024-09-19 | 23,500.00 | 23,650.00 | 23,350.00 | 23,350.00 | 23,350.00 | 9 |
| 2024-09-18 | 23,000.00 | 23,500.00 | 22,850.00 | 23,400.00 | 23,400.00 | 25 |
| 2024-09-17 | 21,750.00 | 23,000.00 | 21,750.00 | 22,500.00 | 22,500.00 | 34 |
| 2024-09-16 | 21,500.00 | 22,150.00 | 21,500.00 | 21,700.00 | 21,700.00 | 18 |
| 2024-09-13 | 21,250.00 | 21,500.00 | 21,150.00 | 21,250.00 | 21,250.00 | 10 |
| 2024-09-12 | 21,350.00 | 22,200.00 | 21,200.00 | 21,400.00 | 21,400.00 | 25 |
| 2024-09-11 | 23,500.00 | 23,500.00 | 21,000.00 | 21,450.00 | 21,450.00 | 153 |
| 2024-09-10 | 21,600.00 | 21,850.00 | 21,600.00 | 21,700.00 | 21,700.00 | 20 |
| 2024-09-09 | 21,600.00 | 21,950.00 | 21,600.00 | 21,700.00 | 21,700.00 | 26 |
| 2024-09-06 | 21,800.00 | 21,800.00 | 21,050.00 | 21,300.00 | 21,300.00 | 29 |
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.