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%WTI99.38▲ 2.30%
← CHMK.MCX stock page

Chelyabinsk Metallurg Kombinat historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-183,580.003,580.003,455.003,490.003,490.0064
2022-10-173,410.003,550.003,260.003,490.003,490.00372
2022-10-143,240.003,600.003,110.003,405.003,405.001,943
2022-10-133,195.003,230.003,170.003,185.003,185.00108
2022-10-123,150.003,230.003,125.003,210.003,210.00112
2022-10-113,030.003,155.003,030.003,155.003,155.00179
2022-10-103,030.003,140.002,925.003,070.003,070.00158
2022-10-073,190.003,190.003,055.003,080.003,080.0084
2022-10-063,205.003,205.003,120.003,135.003,135.00112
2022-10-053,050.003,185.003,020.003,150.003,150.00109
2022-10-043,185.003,330.003,090.003,120.003,120.00244
2022-10-032,925.003,160.002,825.003,155.003,155.00556
2022-09-303,095.003,185.002,715.002,860.002,860.002,598
2022-09-293,180.003,300.003,090.003,090.003,090.00578
2022-09-283,130.003,165.003,080.003,160.003,160.00234
2022-09-273,215.003,225.003,090.003,150.003,150.00239
2022-09-263,335.003,335.003,065.003,095.003,095.00821
2022-09-233,615.003,630.003,265.003,355.003,355.001,016
2022-09-223,625.003,785.003,600.003,635.003,635.001,094
2022-09-213,645.003,700.003,160.003,605.003,605.002,080
2022-09-204,005.004,095.003,750.003,780.003,780.001,284
2022-09-194,030.004,030.003,890.003,970.003,970.00740
2022-09-163,965.004,015.003,930.003,960.003,960.00434
2022-09-153,970.004,075.003,920.004,000.004,000.00685
2022-09-144,000.004,085.003,900.003,940.003,940.00705
2022-09-134,015.004,100.003,965.003,990.003,990.00321
2022-09-123,985.004,045.003,945.003,980.003,980.00664
2022-09-093,950.004,130.003,900.003,975.003,975.00919
2022-09-084,015.004,195.003,885.003,910.003,910.00580
2022-09-073,820.004,450.003,820.003,980.003,980.003,571
2022-09-063,980.003,985.003,860.003,895.003,895.00612
2022-09-053,985.004,115.003,890.003,935.003,935.00395
2022-09-023,945.003,960.003,855.003,905.003,905.00398
2022-09-013,965.003,965.003,870.003,910.003,910.00377
2022-08-313,970.004,150.003,750.003,920.003,920.001,725
2022-08-303,680.004,190.003,650.003,960.003,960.005,021
2022-08-293,755.003,755.003,605.003,685.003,685.00228
2022-08-263,750.003,770.003,630.003,700.003,700.00225
2022-08-253,770.003,770.003,655.003,740.003,740.00307
2022-08-243,555.003,900.003,550.003,730.003,730.002,157
2022-08-233,520.003,585.003,515.003,560.003,560.00563
2022-08-223,745.003,750.003,515.003,560.003,560.002,364
2022-08-193,610.003,745.003,550.003,580.003,580.00695
2022-08-183,560.003,690.003,505.003,690.003,690.00220
2022-08-173,535.003,580.003,530.003,555.003,555.0068
2022-08-163,645.003,645.003,545.003,575.003,575.00147
2022-08-153,740.003,740.003,545.003,610.003,610.00248
2022-08-123,445.003,800.003,435.003,635.003,635.00940
2022-08-113,565.003,800.003,430.003,475.003,475.00502
2022-08-103,430.003,570.003,410.003,530.003,530.00619
2022-08-093,400.003,460.003,380.003,415.003,415.00293
2022-08-083,415.003,545.003,350.003,405.003,405.00619
2022-08-053,355.003,890.003,350.003,395.003,395.003,093
2022-08-043,295.003,395.003,270.003,335.003,335.00270
2022-08-033,350.003,370.003,250.003,310.003,310.00752
2022-08-023,505.003,510.003,300.003,350.003,350.00564
2022-08-013,480.003,600.003,345.003,460.003,460.001,450
2022-07-293,345.003,490.003,215.003,485.003,485.00726
2022-07-283,270.003,335.003,205.003,270.003,270.00153
2022-07-273,265.003,270.003,200.003,270.003,270.00187
← NewerPage 18 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.