Chelyabinsk Metallurg Kombinat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 7,375.00 | 7,700.00 | 7,115.00 | 7,620.00 | 7,620.00 | 311 |
| 2024-06-11 | 7,800.00 | 7,815.00 | 7,535.00 | 7,630.00 | 7,630.00 | 271 |
| 2024-06-10 | 8,080.00 | 8,150.00 | 7,700.00 | 7,750.00 | 7,750.00 | 754 |
| 2024-06-07 | 7,715.00 | 8,090.00 | 7,630.00 | 7,925.00 | 7,925.00 | 439 |
| 2024-06-06 | 7,810.00 | 7,815.00 | 7,715.00 | 7,715.00 | 7,715.00 | 105 |
| 2024-06-05 | 7,835.00 | 8,195.00 | 7,705.00 | 7,780.00 | 7,780.00 | 768 |
| 2024-06-04 | 7,005.00 | 8,400.00 | 7,005.00 | 7,710.00 | 7,710.00 | 1,514 |
| 2024-06-03 | 7,155.00 | 7,465.00 | 6,720.00 | 7,000.00 | 7,000.00 | 964 |
| 2024-05-31 | 7,590.00 | 7,595.00 | 7,260.00 | 7,300.00 | 7,300.00 | 640 |
| 2024-05-30 | 7,730.00 | 7,740.00 | 7,595.00 | 7,600.00 | 7,600.00 | 206 |
| 2024-05-29 | 7,745.00 | 7,850.00 | 7,655.00 | 7,720.00 | 7,720.00 | 338 |
| 2024-05-28 | 7,660.00 | 7,870.00 | 7,645.00 | 7,745.00 | 7,745.00 | 455 |
| 2024-05-27 | 7,765.00 | 7,865.00 | 7,570.00 | 7,670.00 | 7,670.00 | 561 |
| 2024-05-24 | 7,905.00 | 7,935.00 | 7,740.00 | 7,770.00 | 7,770.00 | 263 |
| 2024-05-23 | 8,050.00 | 8,095.00 | 7,875.00 | 7,930.00 | 7,930.00 | 368 |
| 2024-05-22 | 8,025.00 | 8,085.00 | 7,990.00 | 8,080.00 | 8,080.00 | 186 |
| 2024-05-21 | 8,225.00 | 8,245.00 | 7,920.00 | 7,970.00 | 7,970.00 | 1,813 |
| 2024-05-20 | 8,410.00 | 8,455.00 | 8,200.00 | 8,210.00 | 8,210.00 | 366 |
| 2024-05-17 | 8,535.00 | 8,540.00 | 8,360.00 | 8,400.00 | 8,400.00 | 283 |
| 2024-05-16 | 8,630.00 | 8,635.00 | 8,470.00 | 8,500.00 | 8,500.00 | 494 |
| 2024-05-15 | 8,650.00 | 8,730.00 | 8,570.00 | 8,575.00 | 8,575.00 | 571 |
| 2024-05-14 | 8,625.00 | 8,940.00 | 8,595.00 | 8,685.00 | 8,685.00 | 2,473 |
| 2024-05-13 | 8,635.00 | 8,885.00 | 8,380.00 | 8,560.00 | 8,560.00 | 1,729 |
| 2024-05-10 | 8,625.00 | 8,655.00 | 8,605.00 | 8,625.00 | 8,625.00 | 48 |
| 2024-05-08 | 8,660.00 | 8,660.00 | 8,600.00 | 8,605.00 | 8,605.00 | 175 |
| 2024-05-07 | 8,600.00 | 8,665.00 | 8,565.00 | 8,645.00 | 8,645.00 | 293 |
| 2024-05-06 | 8,600.00 | 8,680.00 | 8,535.00 | 8,600.00 | 8,600.00 | 592 |
| 2024-05-03 | 8,620.00 | 8,720.00 | 8,565.00 | 8,605.00 | 8,605.00 | 371 |
| 2024-05-02 | 8,755.00 | 8,805.00 | 8,580.00 | 8,580.00 | 8,580.00 | 551 |
| 2024-04-30 | 8,830.00 | 8,880.00 | 8,735.00 | 8,770.00 | 8,770.00 | 221 |
| 2024-04-29 | 8,710.00 | 8,875.00 | 8,540.00 | 8,820.00 | 8,820.00 | 469 |
| 2024-04-27 | 8,745.00 | 8,795.00 | 8,710.00 | 8,710.00 | 8,710.00 | 168 |
| 2024-04-26 | 8,880.00 | 8,920.00 | 8,600.00 | 8,785.00 | 8,785.00 | 670 |
| 2024-04-25 | 8,845.00 | 8,890.00 | 8,775.00 | 8,860.00 | 8,860.00 | 692 |
| 2024-04-24 | 8,830.00 | 8,830.00 | 8,730.00 | 8,820.00 | 8,820.00 | 192 |
| 2024-04-23 | 8,825.00 | 8,860.00 | 8,750.00 | 8,795.00 | 8,795.00 | 365 |
| 2024-04-22 | 8,860.00 | 8,940.00 | 8,795.00 | 8,800.00 | 8,800.00 | 385 |
| 2024-04-19 | 8,930.00 | 8,955.00 | 8,880.00 | 8,900.00 | 8,900.00 | 301 |
| 2024-04-18 | 8,900.00 | 9,110.00 | 8,900.00 | 8,905.00 | 8,905.00 | 418 |
| 2024-04-17 | 8,890.00 | 8,970.00 | 8,855.00 | 8,895.00 | 8,895.00 | 447 |
| 2024-04-16 | 9,005.00 | 9,035.00 | 8,880.00 | 8,880.00 | 8,880.00 | 547 |
| 2024-04-15 | 8,995.00 | 9,085.00 | 8,980.00 | 9,005.00 | 9,005.00 | 584 |
| 2024-04-12 | 9,140.00 | 9,200.00 | 8,935.00 | 9,005.00 | 9,005.00 | 706 |
| 2024-04-11 | 9,110.00 | 9,200.00 | 9,085.00 | 9,170.00 | 9,170.00 | 328 |
| 2024-04-10 | 9,270.00 | 9,275.00 | 9,070.00 | 9,160.00 | 9,160.00 | 262 |
| 2024-04-09 | 9,285.00 | 9,300.00 | 9,120.00 | 9,190.00 | 9,190.00 | 412 |
| 2024-04-08 | 9,175.00 | 9,305.00 | 9,130.00 | 9,265.00 | 9,265.00 | 760 |
| 2024-04-05 | 9,205.00 | 9,640.00 | 9,075.00 | 9,120.00 | 9,120.00 | 4,163 |
| 2024-04-04 | 9,030.00 | 9,200.00 | 9,025.00 | 9,200.00 | 9,200.00 | 599 |
| 2024-04-03 | 9,080.00 | 9,080.00 | 8,950.00 | 8,995.00 | 8,995.00 | 314 |
| 2024-04-02 | 9,080.00 | 9,085.00 | 8,905.00 | 9,035.00 | 9,035.00 | 407 |
| 2024-04-01 | 8,835.00 | 8,970.00 | 8,585.00 | 8,955.00 | 8,955.00 | 824 |
| 2024-03-29 | 8,915.00 | 9,065.00 | 8,675.00 | 8,815.00 | 8,815.00 | 1,119 |
| 2024-03-28 | 8,920.00 | 9,125.00 | 8,840.00 | 8,910.00 | 8,910.00 | 688 |
| 2024-03-27 | 8,970.00 | 9,150.00 | 8,865.00 | 8,870.00 | 8,870.00 | 669 |
| 2024-03-26 | 8,935.00 | 8,955.00 | 8,875.00 | 8,930.00 | 8,930.00 | 143 |
| 2024-03-25 | 8,825.00 | 8,955.00 | 8,755.00 | 8,865.00 | 8,865.00 | 349 |
| 2024-03-22 | 8,985.00 | 8,995.00 | 8,700.00 | 8,860.00 | 8,860.00 | 525 |
| 2024-03-21 | 8,990.00 | 9,110.00 | 8,925.00 | 8,980.00 | 8,980.00 | 353 |
| 2024-03-20 | 9,055.00 | 9,200.00 | 8,890.00 | 8,925.00 | 8,925.00 | 407 |
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.