Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CHMK.MCX stock page

Chelyabinsk Metallurg Kombinat historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,205.003,585.003,050.003,455.003,455.002,668
2026-10-163,135.003,195.003,125.003,170.003,170.00199
2026-10-153,145.003,255.003,145.003,245.003,245.00181
2026-10-143,145.003,185.003,135.003,170.003,170.0076
2026-10-133,115.003,200.003,105.003,180.003,180.00103
2026-10-123,175.003,175.003,030.003,145.003,145.00344
2026-10-093,100.003,145.003,075.003,100.003,100.0037
2026-10-083,090.003,110.003,090.003,110.003,110.005
2026-10-073,110.003,155.003,110.003,115.003,115.0032
2026-10-063,130.003,135.003,080.003,130.003,130.0043
2026-10-053,100.003,165.003,065.003,115.003,115.00228
2026-10-023,095.003,165.003,090.003,120.003,120.00355
2026-10-013,135.003,135.003,065.003,105.003,105.0072
2026-09-303,165.003,190.003,125.003,125.003,125.00202
2026-09-293,195.003,195.003,175.003,185.003,185.0043
2026-09-283,215.003,295.003,160.003,165.003,165.00724
2026-09-253,220.003,265.003,175.003,205.003,205.00261
2026-09-243,240.003,265.003,210.003,230.003,230.00134
2026-09-233,255.003,350.003,230.003,250.003,250.00637
2026-09-223,225.003,355.003,190.003,220.003,220.00725
2026-09-213,205.003,220.003,180.003,195.003,195.00117
2026-09-183,210.003,355.003,170.003,185.003,185.00883
2026-09-173,345.003,450.003,170.003,305.003,305.002,061
2026-09-163,350.003,520.003,320.003,320.003,320.00866
2026-09-153,375.003,455.003,310.003,325.003,325.00685
2026-09-143,345.003,535.003,280.003,345.003,345.001,602
2026-09-113,295.003,500.003,190.003,270.003,270.001,491
2026-09-103,230.003,480.003,225.003,285.003,285.002,075
2026-09-093,290.003,300.003,220.003,285.003,285.0090
2026-09-083,355.003,355.003,235.003,275.003,275.00327
2026-09-073,250.003,440.003,210.003,275.003,275.00196
2026-09-043,290.003,290.003,175.003,255.003,255.0046
2026-09-033,220.003,250.003,205.003,210.003,210.00186
2026-09-023,205.003,220.003,180.003,220.003,220.0021
2026-09-013,180.003,230.003,180.003,200.003,200.00162
2026-08-313,130.003,200.003,085.003,130.003,130.00160
2026-08-283,115.003,130.003,100.003,100.003,100.0037
2026-08-273,035.003,200.003,035.003,090.003,090.00512
2026-08-263,115.003,130.003,100.003,105.003,105.0047
2026-08-253,220.003,245.003,085.003,200.003,200.00284
2026-08-243,240.003,485.003,150.003,165.003,165.001,722
2026-08-213,290.003,290.003,160.003,225.003,225.00178
2026-08-203,300.003,525.003,215.003,245.003,245.001,372
2026-08-193,100.003,305.003,065.003,070.003,070.001,157
2026-08-183,000.003,165.003,000.003,080.003,080.00767
2026-08-173,030.003,110.002,920.002,985.002,985.00790
2026-08-143,205.003,210.003,000.003,060.003,060.00301
2026-08-133,260.003,445.003,175.003,210.003,210.00750
2026-08-123,220.003,675.003,210.003,280.003,280.001,763
2026-08-113,205.003,410.003,175.003,220.003,220.001,020
2026-08-103,165.003,200.003,155.003,170.003,170.00294
2026-08-073,195.003,340.003,155.003,155.003,155.001,458
2026-08-063,240.003,240.003,150.003,195.003,195.0094
2026-08-053,150.003,190.003,150.003,185.003,185.00184
2026-08-043,245.003,245.003,100.003,140.003,140.00299
2026-08-033,075.003,175.003,065.003,145.003,145.00906
2026-07-313,160.003,230.003,060.003,085.003,085.00484
2026-07-303,280.003,320.003,125.003,225.003,225.00580
2026-07-293,205.003,315.003,200.003,240.003,240.00292
2026-07-283,125.003,400.003,080.003,230.003,230.00787
Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.