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%WTI99.02▲ 1.92%
← CHMK.MCX stock page

Chelyabinsk Metallurg Kombinat historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-263,215.003,250.003,190.003,245.003,245.00251
2022-07-253,100.003,225.003,100.003,170.003,170.00138
2022-07-223,095.003,100.003,075.003,100.003,100.0056
2022-07-213,080.003,080.003,010.003,070.003,070.00367
2022-07-203,035.003,165.003,035.003,090.003,090.00292
2022-07-193,200.003,230.003,100.003,145.003,145.00321
2022-07-183,250.003,260.003,150.003,225.003,225.00292
2022-07-153,295.003,295.003,180.003,225.003,225.00732
2022-07-143,175.003,600.003,175.003,295.003,295.003,132
2022-07-133,265.003,320.003,200.003,220.003,220.00434
2022-07-123,340.003,420.003,250.003,260.003,260.00334
2022-07-113,370.003,485.003,300.003,340.003,340.00200
2022-07-083,285.003,480.003,235.003,365.003,365.00911
2022-07-073,270.003,320.003,235.003,275.003,275.00412
2022-07-063,285.003,330.003,240.003,280.003,280.00556
2022-07-053,260.003,490.003,245.003,300.003,300.00609
2022-07-043,250.003,255.003,205.003,220.003,220.0060
2022-07-013,255.003,335.003,180.003,245.003,245.00184
2022-06-303,405.003,405.003,195.003,255.003,255.00306
2022-06-293,390.003,465.003,380.003,410.003,410.0063
2022-06-283,425.003,490.003,385.003,445.003,445.00148
2022-06-273,225.003,570.003,220.003,425.003,425.00456
2022-06-243,245.003,300.003,245.003,265.003,265.00135
2022-06-233,445.003,520.003,185.003,240.003,240.00609
2022-06-223,285.003,555.003,200.003,345.003,345.001,055
2022-06-213,120.003,255.003,120.003,235.003,235.001,002
2022-06-203,120.003,320.003,120.003,245.003,245.00108
2022-06-173,210.003,230.003,190.003,190.003,190.0019
2022-06-163,230.003,240.003,165.003,185.003,185.0068
2022-06-153,150.003,160.003,105.003,160.003,160.00442
2022-06-143,165.003,170.003,095.003,105.003,105.00208
2022-06-103,170.003,220.003,170.003,170.003,170.00148
2022-06-093,230.003,300.003,175.003,200.003,200.00288
2022-06-083,220.003,475.003,210.003,260.003,260.00576
2022-06-073,225.003,225.003,005.003,170.003,170.00675
2022-06-063,200.003,215.003,160.003,180.003,180.00312
2022-06-033,340.003,340.003,210.003,225.003,225.00258
2022-06-023,435.003,445.003,310.003,345.003,345.00236
2022-06-013,415.003,475.003,415.003,465.003,465.0056
2022-05-313,530.003,530.003,450.003,485.003,485.00134
2022-05-303,475.003,550.003,475.003,535.003,535.00239
2022-05-273,530.003,595.003,490.003,525.003,525.00269
2022-05-263,405.003,495.003,310.003,480.003,480.00401
2022-05-253,515.003,550.003,400.003,470.003,470.00483
2022-05-243,515.003,575.003,430.003,485.003,485.00157
2022-05-233,635.003,650.003,550.003,555.003,555.00137
2022-05-203,725.003,750.003,555.003,655.003,655.00350
2022-05-193,785.003,840.003,740.003,740.003,740.00297
2022-05-183,840.003,990.003,820.003,865.003,865.00452
2022-05-173,790.004,000.003,690.003,855.003,855.001,139
2022-05-163,595.003,700.003,585.003,690.003,690.00139
2022-05-133,545.003,630.003,545.003,625.003,625.00185
2022-05-123,705.003,775.003,560.003,590.003,590.00221
2022-05-113,800.003,800.003,690.003,715.003,715.0068
2022-05-063,670.003,800.003,555.003,745.003,745.00606
2022-05-053,655.003,750.003,655.003,675.003,675.00174
2022-05-043,825.003,825.003,660.003,705.003,705.00194
2022-04-293,785.004,070.003,720.003,765.003,765.001,430
2022-04-283,800.004,070.003,680.003,680.003,680.002,118
2022-04-273,695.003,795.003,595.003,660.003,660.00261
← NewerPage 19 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.