Chelyabinsk Metallurg Kombinat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5,890.00 | 6,085.00 | 5,705.00 | 5,930.00 | 5,930.00 | 915 |
| 2024-09-04 | 6,015.00 | 6,120.00 | 5,695.00 | 5,760.00 | 5,760.00 | 2,679 |
| 2024-09-03 | 6,255.00 | 6,490.00 | 5,995.00 | 6,000.00 | 6,000.00 | 964 |
| 2024-09-02 | 6,610.00 | 6,640.00 | 6,215.00 | 6,260.00 | 6,260.00 | 435 |
| 2024-08-30 | 6,705.00 | 6,740.00 | 6,470.00 | 6,595.00 | 6,595.00 | 409 |
| 2024-08-29 | 6,835.00 | 6,995.00 | 6,565.00 | 6,750.00 | 6,750.00 | 815 |
| 2024-08-28 | 6,575.00 | 7,525.00 | 6,575.00 | 6,810.00 | 6,810.00 | 2,304 |
| 2024-08-27 | 6,650.00 | 6,700.00 | 6,520.00 | 6,660.00 | 6,660.00 | 322 |
| 2024-08-26 | 6,590.00 | 7,070.00 | 6,500.00 | 6,650.00 | 6,650.00 | 893 |
| 2024-08-23 | 6,705.00 | 6,710.00 | 6,430.00 | 6,505.00 | 6,505.00 | 498 |
| 2024-08-22 | 6,940.00 | 7,065.00 | 6,700.00 | 6,720.00 | 6,720.00 | 744 |
| 2024-08-21 | 6,810.00 | 7,070.00 | 6,770.00 | 6,885.00 | 6,885.00 | 393 |
| 2024-08-20 | 6,865.00 | 6,890.00 | 6,780.00 | 6,815.00 | 6,815.00 | 401 |
| 2024-08-19 | 7,055.00 | 7,055.00 | 6,855.00 | 6,885.00 | 6,885.00 | 250 |
| 2024-08-16 | 7,160.00 | 7,160.00 | 6,900.00 | 7,005.00 | 7,005.00 | 1,184 |
| 2024-08-15 | 7,190.00 | 7,265.00 | 7,125.00 | 7,150.00 | 7,150.00 | 177 |
| 2024-08-14 | 7,600.00 | 7,650.00 | 7,025.00 | 7,185.00 | 7,185.00 | 752 |
| 2024-08-13 | 7,245.00 | 7,400.00 | 7,245.00 | 7,390.00 | 7,390.00 | 496 |
| 2024-08-12 | 7,155.00 | 7,395.00 | 7,155.00 | 7,270.00 | 7,270.00 | 252 |
| 2024-08-09 | 7,280.00 | 7,285.00 | 7,150.00 | 7,235.00 | 7,235.00 | 71 |
| 2024-08-08 | 7,100.00 | 7,290.00 | 7,070.00 | 7,175.00 | 7,175.00 | 186 |
| 2024-08-07 | 7,155.00 | 7,155.00 | 6,940.00 | 7,090.00 | 7,090.00 | 572 |
| 2024-08-06 | 7,270.00 | 7,270.00 | 7,015.00 | 7,065.00 | 7,065.00 | 168 |
| 2024-08-05 | 7,255.00 | 7,275.00 | 7,025.00 | 7,100.00 | 7,100.00 | 457 |
| 2024-08-02 | 7,105.00 | 7,495.00 | 7,080.00 | 7,325.00 | 7,325.00 | 1,807 |
| 2024-08-01 | 6,870.00 | 7,640.00 | 6,845.00 | 7,265.00 | 7,265.00 | 4,127 |
| 2024-07-31 | 6,750.00 | 7,000.00 | 6,635.00 | 6,785.00 | 6,785.00 | 324 |
| 2024-07-30 | 6,665.00 | 6,685.00 | 6,585.00 | 6,650.00 | 6,650.00 | 130 |
| 2024-07-29 | 6,865.00 | 6,865.00 | 6,550.00 | 6,570.00 | 6,570.00 | 363 |
| 2024-07-26 | 6,965.00 | 7,035.00 | 6,860.00 | 6,930.00 | 6,930.00 | 448 |
| 2024-07-25 | 6,885.00 | 6,960.00 | 6,885.00 | 6,930.00 | 6,930.00 | 147 |
| 2024-07-24 | 7,000.00 | 7,055.00 | 6,840.00 | 6,980.00 | 6,980.00 | 556 |
| 2024-07-23 | 7,015.00 | 7,105.00 | 6,905.00 | 7,020.00 | 7,020.00 | 412 |
| 2024-07-22 | 6,950.00 | 7,200.00 | 6,900.00 | 7,020.00 | 7,020.00 | 292 |
| 2024-07-19 | 6,945.00 | 7,100.00 | 6,815.00 | 6,920.00 | 6,920.00 | 312 |
| 2024-07-18 | 7,045.00 | 7,050.00 | 6,845.00 | 6,930.00 | 6,930.00 | 118 |
| 2024-07-17 | 6,755.00 | 7,180.00 | 6,675.00 | 6,910.00 | 6,910.00 | 486 |
| 2024-07-16 | 6,745.00 | 7,065.00 | 6,620.00 | 6,725.00 | 6,725.00 | 536 |
| 2024-07-15 | 6,890.00 | 6,935.00 | 6,725.00 | 6,745.00 | 6,745.00 | 271 |
| 2024-07-12 | 6,905.00 | 6,905.00 | 6,700.00 | 6,720.00 | 6,720.00 | 357 |
| 2024-07-11 | 6,505.00 | 7,280.00 | 6,420.00 | 6,865.00 | 6,865.00 | 1,252 |
| 2024-07-10 | 6,730.00 | 6,800.00 | 6,515.00 | 6,545.00 | 6,545.00 | 414 |
| 2024-07-09 | 7,130.00 | 7,175.00 | 6,700.00 | 6,705.00 | 6,705.00 | 752 |
| 2024-07-08 | 7,280.00 | 7,280.00 | 7,080.00 | 7,125.00 | 7,125.00 | 318 |
| 2024-07-05 | 7,370.00 | 7,370.00 | 7,160.00 | 7,205.00 | 7,205.00 | 396 |
| 2024-07-04 | 7,550.00 | 7,550.00 | 7,325.00 | 7,355.00 | 7,355.00 | 423 |
| 2024-07-03 | 8,385.00 | 8,385.00 | 7,480.00 | 7,575.00 | 7,575.00 | 1,792 |
| 2024-07-02 | 8,115.00 | 8,600.00 | 7,590.00 | 7,800.00 | 7,800.00 | 3,236 |
| 2024-07-01 | 7,280.00 | 7,500.00 | 7,280.00 | 7,425.00 | 7,425.00 | 414 |
| 2024-06-28 | 7,365.00 | 7,460.00 | 7,250.00 | 7,370.00 | 7,370.00 | 210 |
| 2024-06-27 | 7,520.00 | 7,830.00 | 7,375.00 | 7,435.00 | 7,435.00 | 720 |
| 2024-06-26 | 7,330.00 | 7,500.00 | 7,315.00 | 7,490.00 | 7,490.00 | 148 |
| 2024-06-25 | 7,305.00 | 7,335.00 | 7,215.00 | 7,285.00 | 7,285.00 | 148 |
| 2024-06-24 | 7,390.00 | 7,440.00 | 7,265.00 | 7,290.00 | 7,290.00 | 95 |
| 2024-06-21 | 7,420.00 | 7,595.00 | 7,385.00 | 7,385.00 | 7,385.00 | 102 |
| 2024-06-20 | 7,250.00 | 7,605.00 | 7,150.00 | 7,370.00 | 7,370.00 | 338 |
| 2024-06-19 | 7,545.00 | 7,545.00 | 7,205.00 | 7,230.00 | 7,230.00 | 246 |
| 2024-06-18 | 7,865.00 | 7,865.00 | 7,395.00 | 7,400.00 | 7,400.00 | 301 |
| 2024-06-17 | 7,765.00 | 7,940.00 | 7,740.00 | 7,845.00 | 7,845.00 | 169 |
| 2024-06-14 | 7,615.00 | 7,765.00 | 7,595.00 | 7,705.00 | 7,705.00 | 70 |
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.