Chelyabinsk Metallurg Kombinat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 6,375.00 | 6,415.00 | 6,325.00 | 6,335.00 | 6,335.00 | 461 |
| 2023-07-04 | 6,495.00 | 6,495.00 | 6,300.00 | 6,360.00 | 6,360.00 | 541 |
| 2023-07-03 | 6,350.00 | 6,515.00 | 6,350.00 | 6,410.00 | 6,410.00 | 753 |
| 2023-06-30 | 6,405.00 | 6,405.00 | 6,310.00 | 6,355.00 | 6,355.00 | 419 |
| 2023-06-29 | 6,500.00 | 6,500.00 | 6,335.00 | 6,440.00 | 6,440.00 | 745 |
| 2023-06-28 | 6,490.00 | 6,625.00 | 6,330.00 | 6,420.00 | 6,420.00 | 1,776 |
| 2023-06-27 | 6,200.00 | 6,735.00 | 6,145.00 | 6,345.00 | 6,345.00 | 5,536 |
| 2023-06-26 | 6,325.00 | 6,440.00 | 6,050.00 | 6,170.00 | 6,170.00 | 2,269 |
| 2023-06-23 | 6,200.00 | 6,455.00 | 6,050.00 | 6,290.00 | 6,290.00 | 2,190 |
| 2023-06-22 | 6,120.00 | 6,520.00 | 6,120.00 | 6,200.00 | 6,200.00 | 4,235 |
| 2023-06-21 | 6,005.00 | 6,180.00 | 5,995.00 | 6,125.00 | 6,125.00 | 785 |
| 2023-06-20 | 6,050.00 | 6,100.00 | 5,975.00 | 6,035.00 | 6,035.00 | 459 |
| 2023-06-19 | 6,010.00 | 6,075.00 | 5,990.00 | 6,045.00 | 6,045.00 | 374 |
| 2023-06-16 | 6,190.00 | 6,190.00 | 6,015.00 | 6,045.00 | 6,045.00 | 529 |
| 2023-06-15 | 6,125.00 | 6,125.00 | 6,000.00 | 6,095.00 | 6,095.00 | 812 |
| 2023-06-14 | 6,350.00 | 6,390.00 | 6,075.00 | 6,100.00 | 6,100.00 | 720 |
| 2023-06-13 | 6,035.00 | 6,395.00 | 5,970.00 | 6,210.00 | 6,210.00 | 2,429 |
| 2023-06-09 | 5,975.00 | 6,005.00 | 5,945.00 | 6,000.00 | 6,000.00 | 160 |
| 2023-06-08 | 5,990.00 | 6,050.00 | 5,900.00 | 5,980.00 | 5,980.00 | 260 |
| 2023-06-07 | 5,895.00 | 6,045.00 | 5,880.00 | 5,995.00 | 5,995.00 | 364 |
| 2023-06-06 | 5,980.00 | 5,980.00 | 5,625.00 | 5,885.00 | 5,885.00 | 383 |
| 2023-06-05 | 5,920.00 | 6,035.00 | 5,920.00 | 5,980.00 | 5,980.00 | 209 |
| 2023-06-02 | 6,030.00 | 6,065.00 | 5,855.00 | 5,975.00 | 5,975.00 | 839 |
| 2023-06-01 | 6,030.00 | 6,030.00 | 5,975.00 | 5,985.00 | 5,985.00 | 453 |
| 2023-05-31 | 6,040.00 | 6,070.00 | 5,985.00 | 6,015.00 | 6,015.00 | 322 |
| 2023-05-30 | 5,985.00 | 6,110.00 | 5,985.00 | 6,095.00 | 6,095.00 | 559 |
| 2023-05-29 | 6,000.00 | 6,100.00 | 5,965.00 | 6,000.00 | 6,000.00 | 497 |
| 2023-05-26 | 6,005.00 | 6,100.00 | 5,970.00 | 6,015.00 | 6,015.00 | 936 |
| 2023-05-25 | 6,045.00 | 6,045.00 | 5,970.00 | 6,030.00 | 6,030.00 | 202 |
| 2023-05-24 | 5,905.00 | 6,045.00 | 5,805.00 | 6,000.00 | 6,000.00 | 381 |
| 2023-05-23 | 5,950.00 | 5,955.00 | 5,810.00 | 5,890.00 | 5,890.00 | 397 |
| 2023-05-22 | 5,905.00 | 5,990.00 | 5,905.00 | 5,945.00 | 5,945.00 | 297 |
| 2023-05-19 | 5,945.00 | 6,030.00 | 5,945.00 | 5,980.00 | 5,980.00 | 270 |
| 2023-05-18 | 5,995.00 | 6,035.00 | 5,940.00 | 6,015.00 | 6,015.00 | 295 |
| 2023-05-17 | 6,035.00 | 6,035.00 | 5,955.00 | 5,995.00 | 5,995.00 | 289 |
| 2023-05-16 | 6,000.00 | 6,115.00 | 5,950.00 | 5,995.00 | 5,995.00 | 789 |
| 2023-05-15 | 6,075.00 | 6,075.00 | 5,945.00 | 5,975.00 | 5,975.00 | 816 |
| 2023-05-12 | 6,015.00 | 6,290.00 | 5,990.00 | 6,000.00 | 6,000.00 | 1,291 |
| 2023-05-11 | 6,195.00 | 6,215.00 | 6,005.00 | 6,115.00 | 6,115.00 | 1,806 |
| 2023-05-10 | 6,085.00 | 6,345.00 | 5,810.00 | 6,190.00 | 6,190.00 | 1,770 |
| 2023-05-08 | 5,975.00 | 6,095.00 | 5,915.00 | 5,995.00 | 5,995.00 | 447 |
| 2023-05-05 | 6,080.00 | 6,240.00 | 5,850.00 | 5,885.00 | 5,885.00 | 2,227 |
| 2023-05-04 | 5,525.00 | 6,250.00 | 5,515.00 | 6,090.00 | 6,090.00 | 6,055 |
| 2023-05-03 | 5,785.00 | 5,880.00 | 5,500.00 | 5,560.00 | 5,560.00 | 1,049 |
| 2023-05-02 | 6,205.00 | 6,205.00 | 5,470.00 | 5,790.00 | 5,790.00 | 1,948 |
| 2023-04-28 | 6,380.00 | 6,410.00 | 6,125.00 | 6,205.00 | 6,205.00 | 1,189 |
| 2023-04-27 | 6,435.00 | 6,475.00 | 6,375.00 | 6,380.00 | 6,380.00 | 815 |
| 2023-04-26 | 6,295.00 | 6,445.00 | 6,270.00 | 6,375.00 | 6,375.00 | 1,516 |
| 2023-04-25 | 6,300.00 | 6,435.00 | 6,205.00 | 6,270.00 | 6,270.00 | 1,165 |
| 2023-04-24 | 6,300.00 | 6,365.00 | 6,260.00 | 6,285.00 | 6,285.00 | 1,050 |
| 2023-04-21 | 6,325.00 | 6,365.00 | 6,275.00 | 6,300.00 | 6,300.00 | 610 |
| 2023-04-20 | 6,465.00 | 6,465.00 | 6,260.00 | 6,360.00 | 6,360.00 | 1,073 |
| 2023-04-19 | 6,535.00 | 6,535.00 | 6,355.00 | 6,410.00 | 6,410.00 | 1,740 |
| 2023-04-18 | 6,400.00 | 6,750.00 | 6,400.00 | 6,490.00 | 6,490.00 | 4,033 |
| 2023-04-17 | 6,380.00 | 6,535.00 | 6,315.00 | 6,400.00 | 6,400.00 | 1,687 |
| 2023-04-14 | 6,495.00 | 6,545.00 | 6,315.00 | 6,325.00 | 6,325.00 | 1,289 |
| 2023-04-13 | 6,295.00 | 6,750.00 | 6,295.00 | 6,470.00 | 6,470.00 | 8,693 |
| 2023-04-12 | 6,190.00 | 6,500.00 | 5,940.00 | 6,390.00 | 6,390.00 | 5,945 |
| 2023-04-11 | 6,445.00 | 6,445.00 | 5,770.00 | 6,190.00 | 6,190.00 | 3,872 |
| 2023-04-10 | 6,345.00 | 6,440.00 | 6,305.00 | 6,380.00 | 6,380.00 | 2,977 |
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.