Chelyabinsk Metallurg Kombinat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 8,895.00 | 9,380.00 | 8,895.00 | 9,030.00 | 9,030.00 | 1,566 |
| 2024-03-18 | 8,885.00 | 8,985.00 | 8,720.00 | 8,895.00 | 8,895.00 | 520 |
| 2024-03-15 | 8,910.00 | 8,965.00 | 8,835.00 | 8,855.00 | 8,855.00 | 399 |
| 2024-03-14 | 9,095.00 | 9,105.00 | 8,700.00 | 8,910.00 | 8,910.00 | 1,144 |
| 2024-03-13 | 9,075.00 | 9,160.00 | 9,075.00 | 9,090.00 | 9,090.00 | 476 |
| 2024-03-12 | 9,125.00 | 9,135.00 | 9,040.00 | 9,080.00 | 9,080.00 | 404 |
| 2024-03-11 | 9,185.00 | 9,185.00 | 9,115.00 | 9,135.00 | 9,135.00 | 163 |
| 2024-03-07 | 9,125.00 | 9,180.00 | 9,125.00 | 9,125.00 | 9,125.00 | 235 |
| 2024-03-06 | 9,180.00 | 9,260.00 | 9,150.00 | 9,175.00 | 9,175.00 | 247 |
| 2024-03-05 | 9,275.00 | 9,525.00 | 9,135.00 | 9,215.00 | 9,215.00 | 1,080 |
| 2024-03-04 | 9,355.00 | 9,355.00 | 9,115.00 | 9,235.00 | 9,235.00 | 655 |
| 2024-03-01 | 9,285.00 | 9,285.00 | 9,140.00 | 9,240.00 | 9,240.00 | 328 |
| 2024-02-29 | 9,190.00 | 9,190.00 | 9,125.00 | 9,175.00 | 9,175.00 | 246 |
| 2024-02-28 | 9,160.00 | 9,245.00 | 9,115.00 | 9,115.00 | 9,115.00 | 906 |
| 2024-02-27 | 9,275.00 | 9,300.00 | 9,065.00 | 9,075.00 | 9,075.00 | 774 |
| 2024-02-26 | 9,090.00 | 9,280.00 | 9,020.00 | 9,120.00 | 9,120.00 | 1,375 |
| 2024-02-22 | 9,010.00 | 9,420.00 | 8,900.00 | 9,055.00 | 9,055.00 | 852 |
| 2024-02-21 | 9,730.00 | 9,730.00 | 8,900.00 | 9,005.00 | 9,005.00 | 3,743 |
| 2024-02-20 | 9,765.00 | 9,775.00 | 9,700.00 | 9,750.00 | 9,750.00 | 196 |
| 2024-02-19 | 9,950.00 | 9,980.00 | 9,805.00 | 9,845.00 | 9,845.00 | 173 |
| 2024-02-16 | 10,045.00 | 10,045.00 | 9,705.00 | 9,950.00 | 9,950.00 | 1,150 |
| 2024-02-15 | 10,060.00 | 10,065.00 | 9,980.00 | 10,000.00 | 10,000.00 | 189 |
| 2024-02-14 | 10,020.00 | 10,150.00 | 9,975.00 | 10,045.00 | 10,045.00 | 303 |
| 2024-02-13 | 9,995.00 | 10,050.00 | 9,955.00 | 10,030.00 | 10,030.00 | 122 |
| 2024-02-12 | 9,940.00 | 10,055.00 | 9,940.00 | 9,995.00 | 9,995.00 | 191 |
| 2024-02-09 | 9,960.00 | 10,020.00 | 9,925.00 | 9,985.00 | 9,985.00 | 231 |
| 2024-02-08 | 10,115.00 | 10,140.00 | 9,975.00 | 9,980.00 | 9,980.00 | 579 |
| 2024-02-07 | 10,205.00 | 10,255.00 | 10,105.00 | 10,110.00 | 10,110.00 | 264 |
| 2024-02-06 | 10,160.00 | 10,230.00 | 10,145.00 | 10,145.00 | 10,145.00 | 181 |
| 2024-02-05 | 10,170.00 | 10,195.00 | 10,085.00 | 10,160.00 | 10,160.00 | 214 |
| 2024-02-02 | 10,140.00 | 10,160.00 | 10,050.00 | 10,070.00 | 10,070.00 | 312 |
| 2024-02-01 | 10,115.00 | 10,385.00 | 10,105.00 | 10,110.00 | 10,110.00 | 661 |
| 2024-01-31 | 10,150.00 | 10,415.00 | 10,060.00 | 10,115.00 | 10,115.00 | 767 |
| 2024-01-30 | 10,165.00 | 10,170.00 | 10,045.00 | 10,140.00 | 10,140.00 | 288 |
| 2024-01-29 | 10,190.00 | 10,220.00 | 10,065.00 | 10,130.00 | 10,130.00 | 382 |
| 2024-01-26 | 10,295.00 | 10,300.00 | 10,080.00 | 10,125.00 | 10,125.00 | 231 |
| 2024-01-25 | 10,195.00 | 10,300.00 | 9,960.00 | 10,250.00 | 10,250.00 | 772 |
| 2024-01-24 | 10,300.00 | 10,300.00 | 9,845.00 | 10,135.00 | 10,135.00 | 1,324 |
| 2024-01-23 | 10,335.00 | 10,375.00 | 10,150.00 | 10,170.00 | 10,170.00 | 857 |
| 2024-01-22 | 10,470.00 | 10,470.00 | 10,290.00 | 10,370.00 | 10,370.00 | 597 |
| 2024-01-19 | 10,485.00 | 10,550.00 | 10,355.00 | 10,400.00 | 10,400.00 | 312 |
| 2024-01-18 | 10,430.00 | 10,645.00 | 10,400.00 | 10,490.00 | 10,490.00 | 638 |
| 2024-01-17 | 10,550.00 | 10,945.00 | 10,395.00 | 10,395.00 | 10,395.00 | 2,413 |
| 2024-01-16 | 10,360.00 | 10,555.00 | 10,255.00 | 10,550.00 | 10,550.00 | 785 |
| 2024-01-15 | 10,285.00 | 10,895.00 | 10,155.00 | 10,360.00 | 10,360.00 | 3,721 |
| 2024-01-12 | 10,210.00 | 10,300.00 | 10,135.00 | 10,260.00 | 10,260.00 | 716 |
| 2024-01-11 | 10,195.00 | 10,395.00 | 10,070.00 | 10,185.00 | 10,185.00 | 1,545 |
| 2024-01-10 | 10,100.00 | 10,255.00 | 10,065.00 | 10,140.00 | 10,140.00 | 791 |
| 2024-01-09 | 10,120.00 | 10,190.00 | 9,865.00 | 10,180.00 | 10,180.00 | 1,464 |
| 2024-01-08 | 10,550.00 | 10,750.00 | 9,900.00 | 10,025.00 | 10,025.00 | 2,785 |
| 2024-01-05 | 9,810.00 | 10,580.00 | 9,800.00 | 10,360.00 | 10,360.00 | 7,487 |
| 2024-01-04 | 9,600.00 | 10,195.00 | 9,600.00 | 9,780.00 | 9,780.00 | 1,595 |
| 2024-01-03 | 9,495.00 | 9,780.00 | 9,410.00 | 9,675.00 | 9,675.00 | 1,149 |
| 2023-12-29 | 9,355.00 | 9,550.00 | 9,310.00 | 9,310.00 | 9,310.00 | 452 |
| 2023-12-28 | 9,515.00 | 9,605.00 | 9,320.00 | 9,340.00 | 9,340.00 | 560 |
| 2023-12-27 | 9,420.00 | 10,585.00 | 9,290.00 | 9,515.00 | 9,515.00 | 4,312 |
| 2023-12-26 | 9,480.00 | 9,535.00 | 9,305.00 | 9,315.00 | 9,315.00 | 598 |
| 2023-12-25 | 9,620.00 | 9,655.00 | 9,450.00 | 9,500.00 | 9,500.00 | 338 |
| 2023-12-22 | 9,435.00 | 9,860.00 | 9,435.00 | 9,595.00 | 9,595.00 | 517 |
| 2023-12-21 | 9,635.00 | 9,675.00 | 9,390.00 | 9,455.00 | 9,455.00 | 592 |
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.