Chelyabinsk Metallurg Kombinat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 9,890.00 | 10,095.00 | 9,620.00 | 9,660.00 | 9,660.00 | 672 |
| 2023-12-19 | 9,620.00 | 9,780.00 | 9,530.00 | 9,630.00 | 9,630.00 | 454 |
| 2023-12-18 | 9,485.00 | 9,700.00 | 9,350.00 | 9,555.00 | 9,555.00 | 314 |
| 2023-12-15 | 9,270.00 | 9,700.00 | 9,080.00 | 9,410.00 | 9,410.00 | 360 |
| 2023-12-14 | 9,600.00 | 9,610.00 | 9,205.00 | 9,265.00 | 9,265.00 | 391 |
| 2023-12-13 | 9,220.00 | 9,590.00 | 9,205.00 | 9,380.00 | 9,380.00 | 165 |
| 2023-12-12 | 9,175.00 | 9,500.00 | 8,880.00 | 9,215.00 | 9,215.00 | 738 |
| 2023-12-11 | 9,140.00 | 9,500.00 | 8,995.00 | 9,050.00 | 9,050.00 | 2,776 |
| 2023-12-08 | 9,090.00 | 9,305.00 | 9,080.00 | 9,180.00 | 9,180.00 | 211 |
| 2023-12-07 | 9,100.00 | 9,570.00 | 8,910.00 | 9,220.00 | 9,220.00 | 604 |
| 2023-12-06 | 9,445.00 | 9,445.00 | 9,085.00 | 9,115.00 | 9,115.00 | 633 |
| 2023-12-05 | 9,525.00 | 9,985.00 | 9,255.00 | 9,455.00 | 9,455.00 | 862 |
| 2023-12-04 | 9,955.00 | 9,955.00 | 9,300.00 | 9,450.00 | 9,450.00 | 875 |
| 2023-12-01 | 10,050.00 | 10,080.00 | 9,905.00 | 9,980.00 | 9,980.00 | 382 |
| 2023-11-30 | 10,370.00 | 10,370.00 | 10,000.00 | 10,060.00 | 10,060.00 | 408 |
| 2023-11-29 | 10,100.00 | 10,500.00 | 10,040.00 | 10,330.00 | 10,330.00 | 853 |
| 2023-11-28 | 10,100.00 | 10,110.00 | 9,915.00 | 10,090.00 | 10,090.00 | 720 |
| 2023-11-27 | 10,440.00 | 10,450.00 | 9,705.00 | 10,105.00 | 10,105.00 | 736 |
| 2023-11-24 | 10,485.00 | 10,640.00 | 10,310.00 | 10,440.00 | 10,440.00 | 630 |
| 2023-11-23 | 10,670.00 | 10,745.00 | 10,415.00 | 10,450.00 | 10,450.00 | 483 |
| 2023-11-22 | 10,620.00 | 10,880.00 | 10,400.00 | 10,725.00 | 10,725.00 | 939 |
| 2023-11-21 | 10,650.00 | 10,650.00 | 10,465.00 | 10,550.00 | 10,550.00 | 594 |
| 2023-11-20 | 10,990.00 | 11,060.00 | 10,450.00 | 10,655.00 | 10,655.00 | 1,465 |
| 2023-11-17 | 10,875.00 | 11,000.00 | 10,780.00 | 10,910.00 | 10,910.00 | 692 |
| 2023-11-16 | 10,755.00 | 11,195.00 | 10,650.00 | 10,840.00 | 10,840.00 | 957 |
| 2023-11-15 | 10,555.00 | 11,000.00 | 10,505.00 | 10,750.00 | 10,750.00 | 584 |
| 2023-11-14 | 10,690.00 | 10,825.00 | 10,410.00 | 10,550.00 | 10,550.00 | 1,249 |
| 2023-11-13 | 10,900.00 | 10,985.00 | 10,675.00 | 10,765.00 | 10,765.00 | 759 |
| 2023-11-10 | 11,025.00 | 11,030.00 | 10,750.00 | 10,850.00 | 10,850.00 | 591 |
| 2023-11-09 | 11,195.00 | 11,295.00 | 10,800.00 | 10,920.00 | 10,920.00 | 962 |
| 2023-11-08 | 10,740.00 | 11,300.00 | 10,740.00 | 11,155.00 | 11,155.00 | 4,203 |
| 2023-11-07 | 10,750.00 | 10,825.00 | 10,605.00 | 10,700.00 | 10,700.00 | 325 |
| 2023-11-06 | 10,645.00 | 10,900.00 | 10,570.00 | 10,750.00 | 10,750.00 | 1,030 |
| 2023-11-03 | 10,560.00 | 10,920.00 | 10,415.00 | 10,560.00 | 10,560.00 | 1,723 |
| 2023-11-02 | 10,370.00 | 10,700.00 | 10,325.00 | 10,530.00 | 10,530.00 | 1,295 |
| 2023-11-01 | 10,365.00 | 10,475.00 | 10,205.00 | 10,320.00 | 10,320.00 | 778 |
| 2023-10-31 | 10,715.00 | 10,770.00 | 10,230.00 | 10,300.00 | 10,300.00 | 1,721 |
| 2023-10-30 | 10,965.00 | 11,090.00 | 10,715.00 | 10,775.00 | 10,775.00 | 858 |
| 2023-10-27 | 10,795.00 | 11,095.00 | 10,710.00 | 10,855.00 | 10,855.00 | 2,021 |
| 2023-10-26 | 11,200.00 | 11,895.00 | 10,800.00 | 10,800.00 | 10,800.00 | 9,111 |
| 2023-10-25 | 10,845.00 | 11,265.00 | 10,670.00 | 11,020.00 | 11,020.00 | 3,599 |
| 2023-10-24 | 10,775.00 | 10,805.00 | 10,320.00 | 10,635.00 | 10,635.00 | 1,406 |
| 2023-10-23 | 11,000.00 | 11,000.00 | 10,755.00 | 10,805.00 | 10,805.00 | 722 |
| 2023-10-20 | 11,120.00 | 11,235.00 | 10,815.00 | 10,950.00 | 10,950.00 | 1,407 |
| 2023-10-19 | 10,725.00 | 11,240.00 | 10,705.00 | 11,030.00 | 11,030.00 | 3,424 |
| 2023-10-18 | 10,970.00 | 10,970.00 | 10,615.00 | 10,685.00 | 10,685.00 | 786 |
| 2023-10-17 | 11,075.00 | 11,090.00 | 10,800.00 | 10,875.00 | 10,875.00 | 1,275 |
| 2023-10-16 | 11,380.00 | 11,500.00 | 10,810.00 | 11,000.00 | 11,000.00 | 2,298 |
| 2023-10-13 | 10,485.00 | 11,365.00 | 10,395.00 | 11,090.00 | 11,090.00 | 9,863 |
| 2023-10-12 | 10,335.00 | 10,690.00 | 10,115.00 | 10,410.00 | 10,410.00 | 1,249 |
| 2023-10-11 | 10,545.00 | 10,550.00 | 10,305.00 | 10,475.00 | 10,475.00 | 706 |
| 2023-10-10 | 10,320.00 | 11,185.00 | 10,210.00 | 10,535.00 | 10,535.00 | 4,009 |
| 2023-10-09 | 10,030.00 | 10,455.00 | 9,925.00 | 10,190.00 | 10,190.00 | 1,529 |
| 2023-10-06 | 10,240.00 | 10,240.00 | 9,885.00 | 9,975.00 | 9,975.00 | 1,467 |
| 2023-10-05 | 10,595.00 | 10,775.00 | 10,035.00 | 10,170.00 | 10,170.00 | 2,037 |
| 2023-10-04 | 10,575.00 | 10,895.00 | 10,390.00 | 10,565.00 | 10,565.00 | 1,934 |
| 2023-10-03 | 10,945.00 | 10,965.00 | 10,305.00 | 10,525.00 | 10,525.00 | 2,837 |
| 2023-10-02 | 11,210.00 | 11,210.00 | 10,850.00 | 10,895.00 | 10,895.00 | 1,336 |
| 2023-09-29 | 11,310.00 | 11,340.00 | 11,075.00 | 11,125.00 | 11,125.00 | 989 |
| 2023-09-28 | 11,330.00 | 11,400.00 | 11,155.00 | 11,240.00 | 11,240.00 | 1,099 |
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.