See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.40▲ 2.32%
← CHMK.MCX stock page

Chelyabinsk Metallurg Kombinat historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-124,895.004,895.004,760.004,830.004,830.002,222
2023-01-114,920.005,170.004,760.004,770.004,770.004,725
2023-01-105,385.005,415.004,700.004,925.004,925.0012,852
2023-01-095,050.006,050.005,015.005,290.005,290.0027,911
2023-01-065,040.006,550.004,720.005,055.005,055.00121,341
2023-01-053,620.005,030.003,610.005,030.005,030.0055,627
2023-01-043,575.003,765.003,560.003,595.003,595.001,748
2023-01-033,550.003,620.003,530.003,575.003,575.00646
2022-12-303,540.003,900.003,460.003,550.003,550.003,245
2022-12-293,645.003,645.003,500.003,520.003,520.001,041
2022-12-283,480.004,430.003,450.003,570.003,570.0018,528
2022-12-273,520.003,540.003,465.003,500.003,500.00453
2022-12-263,525.003,550.003,505.003,520.003,520.00122
2022-12-233,475.003,555.003,450.003,505.003,505.00309
2022-12-223,465.003,635.003,465.003,515.003,515.00478
2022-12-213,460.003,520.003,400.003,455.003,455.00234
2022-12-203,400.003,500.003,395.003,455.003,455.00262
2022-12-193,455.003,455.003,410.003,415.003,415.00114
2022-12-163,460.003,495.003,400.003,455.003,455.00165
2022-12-153,480.003,490.003,460.003,480.003,480.00130
2022-12-143,490.003,495.003,450.003,490.003,490.0055
2022-12-133,480.003,510.003,480.003,505.003,505.00145
2022-12-123,500.003,515.003,485.003,490.003,490.0084
2022-12-093,520.003,525.003,490.003,510.003,510.0081
2022-12-083,520.003,525.003,475.003,520.003,520.00138
2022-12-073,540.003,540.003,490.003,530.003,530.0056
2022-12-063,520.003,555.003,485.003,535.003,535.00115
2022-12-053,570.003,570.003,520.003,525.003,525.0083
2022-12-023,565.003,565.003,500.003,550.003,550.00119
2022-12-013,565.003,595.003,470.003,535.003,535.00290
2022-11-303,630.003,635.003,420.003,570.003,570.00585
2022-11-293,610.003,650.003,565.003,585.003,585.00136
2022-11-283,545.003,705.003,535.003,570.003,570.00519
2022-11-253,520.003,545.003,515.003,530.003,530.00168
2022-11-243,535.003,550.003,505.003,520.003,520.0088
2022-11-233,530.003,640.003,495.003,525.003,525.00307
2022-11-223,525.003,550.003,475.003,525.003,525.00250
2022-11-213,550.003,580.003,460.003,520.003,520.00294
2022-11-183,515.003,780.003,495.003,575.003,575.00949
2022-11-173,550.003,565.003,495.003,540.003,540.0098
2022-11-163,510.003,555.003,495.003,545.003,545.00153
2022-11-153,570.003,570.003,500.003,550.003,550.00251
2022-11-143,580.003,615.003,535.003,570.003,570.00148
2022-11-113,545.003,960.003,535.003,580.003,580.001,715
2022-11-103,480.003,500.003,460.003,500.003,500.00189
2022-11-093,545.003,545.003,485.003,490.003,490.00437
2022-11-083,575.003,665.003,515.003,545.003,545.00245
2022-11-073,510.003,590.003,510.003,585.003,585.00184
2022-11-033,490.003,530.003,450.003,525.003,525.0059
2022-11-023,525.003,525.003,495.003,520.003,520.0071
2022-11-013,525.003,545.003,475.003,540.003,540.0091
2022-10-313,510.003,550.003,495.003,540.003,540.00128
2022-10-283,480.003,555.003,460.003,515.003,515.00116
2022-10-273,445.003,585.003,440.003,510.003,510.00266
2022-10-263,470.003,520.003,435.003,445.003,445.00353
2022-10-253,425.003,750.003,415.003,465.003,465.00709
2022-10-243,375.003,420.003,375.003,410.003,410.0077
2022-10-213,425.003,425.003,255.003,375.003,375.00440
2022-10-203,410.003,445.003,370.003,410.003,410.00183
2022-10-193,425.003,445.003,350.003,405.003,405.00238
← NewerPage 17 of 22 · 1,270 trading daysOlder →

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.