Chelyabinsk Metallurg Kombinat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-07 | 6,370.00 | 6,450.00 | 6,290.00 | 6,345.00 | 6,345.00 | 2,158 |
| 2023-04-06 | 6,500.00 | 6,500.00 | 6,265.00 | 6,325.00 | 6,325.00 | 2,183 |
| 2023-04-05 | 6,545.00 | 6,600.00 | 6,235.00 | 6,385.00 | 6,385.00 | 10,165 |
| 2023-04-04 | 5,700.00 | 7,500.00 | 5,530.00 | 6,585.00 | 6,585.00 | 120,734 |
| 2023-04-03 | 5,320.00 | 5,500.00 | 5,320.00 | 5,500.00 | 5,500.00 | 1,409 |
| 2023-03-31 | 5,400.00 | 5,415.00 | 5,340.00 | 5,360.00 | 5,360.00 | 900 |
| 2023-03-30 | 5,390.00 | 5,460.00 | 5,385.00 | 5,405.00 | 5,405.00 | 701 |
| 2023-03-29 | 5,440.00 | 5,475.00 | 5,385.00 | 5,425.00 | 5,425.00 | 1,314 |
| 2023-03-28 | 5,525.00 | 5,670.00 | 5,375.00 | 5,440.00 | 5,440.00 | 5,892 |
| 2023-03-27 | 5,350.00 | 5,495.00 | 5,350.00 | 5,490.00 | 5,490.00 | 1,760 |
| 2023-03-24 | 5,280.00 | 5,520.00 | 5,280.00 | 5,360.00 | 5,360.00 | 3,955 |
| 2023-03-23 | 5,315.00 | 5,400.00 | 5,255.00 | 5,300.00 | 5,300.00 | 947 |
| 2023-03-22 | 5,345.00 | 5,365.00 | 5,060.00 | 5,300.00 | 5,300.00 | 2,168 |
| 2023-03-21 | 5,310.00 | 5,380.00 | 5,310.00 | 5,345.00 | 5,345.00 | 862 |
| 2023-03-20 | 5,340.00 | 5,410.00 | 5,315.00 | 5,350.00 | 5,350.00 | 1,495 |
| 2023-03-17 | 5,270.00 | 5,425.00 | 5,225.00 | 5,305.00 | 5,305.00 | 2,553 |
| 2023-03-16 | 5,225.00 | 5,265.00 | 5,190.00 | 5,225.00 | 5,225.00 | 571 |
| 2023-03-15 | 5,370.00 | 5,395.00 | 5,040.00 | 5,225.00 | 5,225.00 | 1,174 |
| 2023-03-14 | 5,355.00 | 5,360.00 | 5,300.00 | 5,305.00 | 5,305.00 | 377 |
| 2023-03-13 | 5,385.00 | 5,475.00 | 5,320.00 | 5,355.00 | 5,355.00 | 2,319 |
| 2023-03-10 | 5,350.00 | 5,390.00 | 5,310.00 | 5,325.00 | 5,325.00 | 565 |
| 2023-03-09 | 5,390.00 | 5,550.00 | 5,335.00 | 5,410.00 | 5,410.00 | 4,060 |
| 2023-03-07 | 5,390.00 | 5,400.00 | 5,335.00 | 5,350.00 | 5,350.00 | 826 |
| 2023-03-06 | 5,340.00 | 5,490.00 | 5,300.00 | 5,390.00 | 5,390.00 | 2,471 |
| 2023-03-03 | 5,300.00 | 5,450.00 | 5,255.00 | 5,300.00 | 5,300.00 | 2,288 |
| 2023-03-02 | 5,350.00 | 5,475.00 | 5,185.00 | 5,225.00 | 5,225.00 | 4,066 |
| 2023-03-01 | 5,410.00 | 5,450.00 | 5,270.00 | 5,310.00 | 5,310.00 | 1,713 |
| 2023-02-28 | 5,095.00 | 5,400.00 | 5,085.00 | 5,395.00 | 5,395.00 | 4,971 |
| 2023-02-27 | 4,990.00 | 5,250.00 | 4,955.00 | 5,070.00 | 5,070.00 | 2,063 |
| 2023-02-24 | 5,055.00 | 5,200.00 | 4,995.00 | 5,020.00 | 5,020.00 | 1,106 |
| 2023-02-22 | 5,100.00 | 5,100.00 | 4,985.00 | 5,065.00 | 5,065.00 | 467 |
| 2023-02-21 | 4,965.00 | 5,150.00 | 4,925.00 | 5,060.00 | 5,060.00 | 1,143 |
| 2023-02-20 | 4,990.00 | 5,255.00 | 4,910.00 | 4,915.00 | 4,915.00 | 2,220 |
| 2023-02-17 | 5,115.00 | 5,220.00 | 4,965.00 | 5,035.00 | 5,035.00 | 1,492 |
| 2023-02-16 | 5,000.00 | 5,295.00 | 4,910.00 | 5,140.00 | 5,140.00 | 2,050 |
| 2023-02-15 | 5,350.00 | 5,350.00 | 4,995.00 | 5,000.00 | 5,000.00 | 2,300 |
| 2023-02-14 | 5,455.00 | 5,510.00 | 5,260.00 | 5,295.00 | 5,295.00 | 1,533 |
| 2023-02-13 | 5,470.00 | 5,545.00 | 5,390.00 | 5,490.00 | 5,490.00 | 1,128 |
| 2023-02-10 | 5,505.00 | 5,550.00 | 5,305.00 | 5,430.00 | 5,430.00 | 2,268 |
| 2023-02-09 | 5,895.00 | 6,080.00 | 5,410.00 | 5,555.00 | 5,555.00 | 5,827 |
| 2023-02-08 | 5,320.00 | 6,400.00 | 5,310.00 | 5,885.00 | 5,885.00 | 52,853 |
| 2023-02-07 | 5,325.00 | 5,430.00 | 5,255.00 | 5,310.00 | 5,310.00 | 3,065 |
| 2023-02-06 | 5,250.00 | 5,375.00 | 5,225.00 | 5,285.00 | 5,285.00 | 1,886 |
| 2023-02-03 | 5,270.00 | 5,360.00 | 5,220.00 | 5,290.00 | 5,290.00 | 1,724 |
| 2023-02-02 | 5,260.00 | 5,370.00 | 5,215.00 | 5,270.00 | 5,270.00 | 1,661 |
| 2023-02-01 | 5,435.00 | 5,440.00 | 5,225.00 | 5,260.00 | 5,260.00 | 2,417 |
| 2023-01-31 | 5,600.00 | 5,600.00 | 5,250.00 | 5,375.00 | 5,375.00 | 3,220 |
| 2023-01-30 | 5,285.00 | 5,620.00 | 5,250.00 | 5,420.00 | 5,420.00 | 8,530 |
| 2023-01-27 | 5,495.00 | 5,495.00 | 5,130.00 | 5,240.00 | 5,240.00 | 2,981 |
| 2023-01-26 | 5,330.00 | 5,780.00 | 5,270.00 | 5,415.00 | 5,415.00 | 18,872 |
| 2023-01-25 | 5,475.00 | 5,490.00 | 5,110.00 | 5,315.00 | 5,315.00 | 5,165 |
| 2023-01-24 | 5,155.00 | 5,490.00 | 5,075.00 | 5,415.00 | 5,415.00 | 18,630 |
| 2023-01-23 | 4,890.00 | 5,200.00 | 4,800.00 | 5,060.00 | 5,060.00 | 9,721 |
| 2023-01-20 | 4,800.00 | 4,975.00 | 4,740.00 | 4,835.00 | 4,835.00 | 3,041 |
| 2023-01-19 | 4,885.00 | 4,895.00 | 4,785.00 | 4,820.00 | 4,820.00 | 1,305 |
| 2023-01-18 | 4,800.00 | 5,010.00 | 4,725.00 | 4,870.00 | 4,870.00 | 7,266 |
| 2023-01-17 | 4,805.00 | 5,070.00 | 4,750.00 | 4,785.00 | 4,785.00 | 5,744 |
| 2023-01-16 | 4,885.00 | 4,960.00 | 4,705.00 | 4,805.00 | 4,805.00 | 2,535 |
| 2023-01-13 | 4,800.00 | 5,090.00 | 4,800.00 | 4,820.00 | 4,820.00 | 5,814 |
| 2023-01-12 | 4,895.00 | 4,895.00 | 4,760.00 | 4,830.00 | 4,830.00 | 2,222 |
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.