Chelyabinskiy Kuznechno Presso historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 15,000.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | 13 |
| 2026-10-16 | 15,550.00 | 16,200.00 | 15,000.00 | 16,100.00 | 16,100.00 | 251 |
| 2026-10-15 | 14,850.00 | 16,000.00 | 14,700.00 | 15,700.00 | 15,700.00 | 545 |
| 2026-10-14 | 15,050.00 | 15,100.00 | 14,900.00 | 14,900.00 | 14,900.00 | 17 |
| 2026-10-13 | 14,900.00 | 15,050.00 | 14,900.00 | 15,050.00 | 15,050.00 | 16 |
| 2026-10-12 | 15,050.00 | 15,200.00 | 14,900.00 | 14,950.00 | 14,950.00 | 42 |
| 2026-10-09 | 15,250.00 | 15,400.00 | 15,000.00 | 15,400.00 | 15,400.00 | 93 |
| 2026-10-08 | 15,650.00 | 16,400.00 | 15,150.00 | 15,850.00 | 15,850.00 | 249 |
| 2026-10-07 | 15,800.00 | 15,800.00 | 15,450.00 | 15,550.00 | 15,550.00 | 15 |
| 2026-10-06 | 15,900.00 | 16,400.00 | 15,300.00 | 15,600.00 | 15,600.00 | 127 |
| 2026-10-05 | 16,050.00 | 16,200.00 | 15,200.00 | 15,850.00 | 15,850.00 | 67 |
| 2026-10-02 | 16,150.00 | 16,400.00 | 15,900.00 | 16,150.00 | 16,150.00 | 104 |
| 2026-10-01 | 16,300.00 | 16,300.00 | 15,900.00 | 16,050.00 | 16,050.00 | 51 |
| 2026-09-30 | 16,100.00 | 16,650.00 | 15,850.00 | 16,000.00 | 16,000.00 | 1,002 |
| 2026-09-29 | 16,250.00 | 16,500.00 | 15,700.00 | 15,800.00 | 15,800.00 | 746 |
| 2026-09-28 | 16,600.00 | 16,700.00 | 16,050.00 | 16,600.00 | 16,600.00 | 256 |
| 2026-09-25 | 16,500.00 | 16,850.00 | 16,250.00 | 16,550.00 | 16,550.00 | 217 |
| 2026-09-24 | 16,550.00 | 16,550.00 | 16,400.00 | 16,500.00 | 16,500.00 | 25 |
| 2026-09-23 | 16,500.00 | 16,550.00 | 16,450.00 | 16,550.00 | 16,550.00 | 43 |
| 2026-09-22 | 16,750.00 | 17,200.00 | 16,150.00 | 17,050.00 | 17,050.00 | 481 |
| 2026-09-21 | 16,550.00 | 17,400.00 | 16,250.00 | 16,750.00 | 16,750.00 | 557 |
| 2026-09-18 | 16,550.00 | 16,600.00 | 16,500.00 | 16,550.00 | 16,550.00 | 8 |
| 2026-09-17 | 16,650.00 | 17,400.00 | 16,250.00 | 17,000.00 | 17,000.00 | 368 |
| 2026-09-16 | 16,950.00 | 17,350.00 | 16,250.00 | 17,150.00 | 17,150.00 | 543 |
| 2026-09-15 | 16,700.00 | 17,750.00 | 15,950.00 | 17,750.00 | 17,750.00 | 796 |
| 2026-09-14 | 16,900.00 | 16,900.00 | 15,800.00 | 16,700.00 | 16,700.00 | 477 |
| 2026-09-11 | 17,100.00 | 17,150.00 | 16,450.00 | 17,100.00 | 17,100.00 | 255 |
| 2026-09-10 | 17,150.00 | 17,150.00 | 16,350.00 | 16,850.00 | 16,850.00 | 309 |
| 2026-09-09 | 17,200.00 | 17,200.00 | 16,600.00 | 16,750.00 | 16,750.00 | 95 |
| 2026-09-08 | 17,250.00 | 17,250.00 | 16,450.00 | 16,700.00 | 16,700.00 | 238 |
| 2026-09-07 | 16,750.00 | 17,450.00 | 16,500.00 | 16,850.00 | 16,850.00 | 238 |
| 2026-09-04 | 16,700.00 | 16,700.00 | 16,550.00 | 16,550.00 | 16,550.00 | 4 |
| 2026-09-03 | 16,500.00 | 16,800.00 | 16,500.00 | 16,550.00 | 16,550.00 | 96 |
| 2026-09-02 | 16,250.00 | 16,550.00 | 16,250.00 | 16,500.00 | 16,500.00 | 62 |
| 2026-09-01 | 16,600.00 | 16,600.00 | 16,300.00 | 16,500.00 | 16,500.00 | 10 |
| 2026-08-31 | 16,950.00 | 16,950.00 | 16,150.00 | 16,700.00 | 16,700.00 | 205 |
| 2026-08-28 | 17,500.00 | 17,500.00 | 16,350.00 | 17,000.00 | 17,000.00 | 262 |
| 2026-08-27 | 16,200.00 | 18,050.00 | 16,150.00 | 16,550.00 | 16,550.00 | 198 |
| 2026-08-26 | 17,500.00 | 18,200.00 | 16,050.00 | 16,550.00 | 16,550.00 | 290 |
| 2026-08-25 | 16,500.00 | 17,750.00 | 16,350.00 | 17,450.00 | 17,450.00 | 358 |
| 2026-08-24 | 17,900.00 | 17,900.00 | 16,150.00 | 17,550.00 | 17,550.00 | 346 |
| 2026-08-21 | 17,400.00 | 18,350.00 | 17,100.00 | 18,200.00 | 18,200.00 | 405 |
| 2026-08-20 | 17,100.00 | 17,450.00 | 17,100.00 | 17,400.00 | 17,400.00 | 45 |
| 2026-08-19 | 17,750.00 | 17,850.00 | 16,650.00 | 17,400.00 | 17,400.00 | 229 |
| 2026-08-18 | 16,700.00 | 17,200.00 | 16,550.00 | 16,650.00 | 16,650.00 | 152 |
| 2026-08-17 | 16,600.00 | 17,550.00 | 16,450.00 | 17,350.00 | 17,350.00 | 225 |
| 2026-08-14 | 17,200.00 | 17,500.00 | 16,400.00 | 17,500.00 | 17,500.00 | 287 |
| 2026-08-13 | 17,000.00 | 17,800.00 | 16,900.00 | 17,350.00 | 17,350.00 | 46 |
| 2026-08-12 | 17,650.00 | 17,750.00 | 16,900.00 | 16,900.00 | 16,900.00 | 147 |
| 2026-08-11 | 16,350.00 | 18,350.00 | 16,250.00 | 17,900.00 | 17,900.00 | 423 |
| 2026-08-10 | 16,250.00 | 16,800.00 | 16,150.00 | 16,350.00 | 16,350.00 | 136 |
| 2026-08-07 | 16,400.00 | 16,400.00 | 16,050.00 | 16,200.00 | 16,200.00 | 25 |
| 2026-08-06 | 16,400.00 | 16,400.00 | 16,150.00 | 16,200.00 | 16,200.00 | 8 |
| 2026-08-05 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 5 |
| 2026-08-04 | 16,100.00 | 16,400.00 | 16,050.00 | 16,350.00 | 16,350.00 | 24 |
| 2026-08-03 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 1 |
| 2026-07-31 | 16,250.00 | 16,450.00 | 16,150.00 | 16,450.00 | 16,450.00 | 23 |
| 2026-07-30 | 16,000.00 | 16,800.00 | 15,750.00 | 16,250.00 | 16,250.00 | 52 |
| 2026-07-29 | 16,100.00 | 16,400.00 | 15,900.00 | 16,000.00 | 16,000.00 | 29 |
| 2026-07-28 | 16,800.00 | 16,800.00 | 15,700.00 | 16,050.00 | 16,050.00 | 311 |
Page 1 of 3 · 129 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.