Chelyabinsk Metallurg Kombinat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 11,335.00 | 11,490.00 | 11,250.00 | 11,265.00 | 11,265.00 | 1,119 |
| 2023-09-26 | 11,400.00 | 11,400.00 | 11,000.00 | 11,240.00 | 11,240.00 | 656 |
| 2023-09-25 | 11,455.00 | 12,135.00 | 11,145.00 | 11,300.00 | 11,300.00 | 2,306 |
| 2023-09-22 | 10,880.00 | 11,830.00 | 10,860.00 | 11,285.00 | 11,285.00 | 2,623 |
| 2023-09-21 | 11,270.00 | 11,275.00 | 10,865.00 | 10,900.00 | 10,900.00 | 986 |
| 2023-09-20 | 11,490.00 | 11,780.00 | 10,705.00 | 11,135.00 | 11,135.00 | 2,842 |
| 2023-09-19 | 12,355.00 | 12,465.00 | 11,430.00 | 11,630.00 | 11,630.00 | 2,373 |
| 2023-09-18 | 12,645.00 | 13,000.00 | 12,100.00 | 12,210.00 | 12,210.00 | 3,411 |
| 2023-09-15 | 12,300.00 | 12,845.00 | 11,390.00 | 12,450.00 | 12,450.00 | 4,325 |
| 2023-09-14 | 14,020.00 | 14,850.00 | 10,775.00 | 12,285.00 | 12,285.00 | 25,555 |
| 2023-09-13 | 12,510.00 | 14,420.00 | 12,290.00 | 14,305.00 | 14,305.00 | 25,006 |
| 2023-09-12 | 12,325.00 | 12,560.00 | 12,195.00 | 12,350.00 | 12,350.00 | 1,134 |
| 2023-09-11 | 12,400.00 | 12,760.00 | 11,680.00 | 12,155.00 | 12,155.00 | 1,990 |
| 2023-09-08 | 12,990.00 | 13,055.00 | 11,620.00 | 12,400.00 | 12,400.00 | 2,576 |
| 2023-09-07 | 13,195.00 | 13,855.00 | 12,000.00 | 12,850.00 | 12,850.00 | 10,415 |
| 2023-09-06 | 13,700.00 | 14,000.00 | 12,905.00 | 12,980.00 | 12,980.00 | 6,811 |
| 2023-09-05 | 13,505.00 | 14,350.00 | 12,465.00 | 13,590.00 | 13,590.00 | 18,544 |
| 2023-09-04 | 12,885.00 | 13,755.00 | 12,795.00 | 13,295.00 | 13,295.00 | 23,498 |
| 2023-09-01 | 12,485.00 | 12,945.00 | 12,420.00 | 12,670.00 | 12,670.00 | 8,080 |
| 2023-08-31 | 12,505.00 | 12,620.00 | 12,210.00 | 12,415.00 | 12,415.00 | 2,116 |
| 2023-08-30 | 12,375.00 | 12,900.00 | 12,205.00 | 12,480.00 | 12,480.00 | 7,348 |
| 2023-08-29 | 12,245.00 | 12,685.00 | 12,130.00 | 12,250.00 | 12,250.00 | 10,934 |
| 2023-08-28 | 12,190.00 | 12,385.00 | 12,130.00 | 12,195.00 | 12,195.00 | 2,198 |
| 2023-08-25 | 12,080.00 | 12,390.00 | 11,920.00 | 12,110.00 | 12,110.00 | 3,139 |
| 2023-08-24 | 11,835.00 | 12,395.00 | 11,835.00 | 12,065.00 | 12,065.00 | 2,451 |
| 2023-08-23 | 12,410.00 | 12,495.00 | 11,780.00 | 12,200.00 | 12,200.00 | 3,834 |
| 2023-08-22 | 12,585.00 | 12,590.00 | 12,065.00 | 12,235.00 | 12,235.00 | 5,692 |
| 2023-08-21 | 13,420.00 | 13,420.00 | 11,950.00 | 12,565.00 | 12,565.00 | 18,873 |
| 2023-08-18 | 13,400.00 | 14,680.00 | 12,625.00 | 13,180.00 | 13,180.00 | 70,162 |
| 2023-08-17 | 11,550.00 | 12,795.00 | 10,855.00 | 12,795.00 | 12,795.00 | 10,140 |
| 2023-08-16 | 11,760.00 | 11,780.00 | 10,525.00 | 11,400.00 | 11,400.00 | 3,285 |
| 2023-08-15 | 11,665.00 | 12,300.00 | 11,000.00 | 11,660.00 | 11,660.00 | 5,026 |
| 2023-08-14 | 12,530.00 | 13,130.00 | 11,320.00 | 11,630.00 | 11,630.00 | 12,653 |
| 2023-08-11 | 11,550.00 | 13,160.00 | 11,230.00 | 12,215.00 | 12,215.00 | 26,038 |
| 2023-08-10 | 11,110.00 | 12,035.00 | 10,895.00 | 11,335.00 | 11,335.00 | 10,299 |
| 2023-08-09 | 10,900.00 | 11,365.00 | 10,755.00 | 11,110.00 | 11,110.00 | 4,132 |
| 2023-08-08 | 11,240.00 | 11,240.00 | 10,780.00 | 10,820.00 | 10,820.00 | 1,636 |
| 2023-08-07 | 11,235.00 | 11,350.00 | 10,885.00 | 11,160.00 | 11,160.00 | 3,369 |
| 2023-08-04 | 11,675.00 | 11,675.00 | 10,820.00 | 11,100.00 | 11,100.00 | 6,286 |
| 2023-08-03 | 12,345.00 | 13,000.00 | 11,105.00 | 11,235.00 | 11,235.00 | 19,857 |
| 2023-08-02 | 7,665.00 | 14,200.00 | 7,400.00 | 12,205.00 | 12,205.00 | 205,290 |
| 2023-08-01 | 7,410.00 | 7,650.00 | 7,290.00 | 7,540.00 | 7,540.00 | 3,000 |
| 2023-07-31 | 7,200.00 | 7,380.00 | 7,095.00 | 7,380.00 | 7,380.00 | 2,221 |
| 2023-07-28 | 7,130.00 | 7,215.00 | 7,030.00 | 7,125.00 | 7,125.00 | 1,106 |
| 2023-07-27 | 7,100.00 | 7,160.00 | 6,905.00 | 7,150.00 | 7,150.00 | 1,522 |
| 2023-07-26 | 7,135.00 | 7,250.00 | 7,015.00 | 7,100.00 | 7,100.00 | 2,184 |
| 2023-07-25 | 7,275.00 | 7,285.00 | 6,895.00 | 7,065.00 | 7,065.00 | 4,545 |
| 2023-07-24 | 6,720.00 | 7,275.00 | 6,695.00 | 7,200.00 | 7,200.00 | 8,958 |
| 2023-07-21 | 6,640.00 | 6,755.00 | 6,600.00 | 6,675.00 | 6,675.00 | 1,677 |
| 2023-07-20 | 6,845.00 | 6,855.00 | 6,555.00 | 6,665.00 | 6,665.00 | 1,450 |
| 2023-07-19 | 6,680.00 | 7,140.00 | 6,600.00 | 6,790.00 | 6,790.00 | 7,883 |
| 2023-07-18 | 6,650.00 | 6,665.00 | 6,525.00 | 6,580.00 | 6,580.00 | 1,311 |
| 2023-07-17 | 6,610.00 | 6,745.00 | 6,480.00 | 6,600.00 | 6,600.00 | 2,041 |
| 2023-07-14 | 6,505.00 | 6,865.00 | 6,455.00 | 6,610.00 | 6,610.00 | 5,840 |
| 2023-07-13 | 6,500.00 | 6,530.00 | 6,370.00 | 6,445.00 | 6,445.00 | 434 |
| 2023-07-12 | 6,410.00 | 6,650.00 | 6,400.00 | 6,505.00 | 6,505.00 | 1,927 |
| 2023-07-11 | 6,510.00 | 6,530.00 | 6,205.00 | 6,410.00 | 6,410.00 | 1,576 |
| 2023-07-10 | 6,440.00 | 6,530.00 | 6,370.00 | 6,450.00 | 6,450.00 | 1,473 |
| 2023-07-07 | 6,385.00 | 6,405.00 | 6,305.00 | 6,380.00 | 6,380.00 | 341 |
| 2023-07-06 | 6,335.00 | 6,585.00 | 6,240.00 | 6,340.00 | 6,340.00 | 1,194 |
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.