Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CHMK.MCX stock page

Chelyabinsk Metallurg Kombinat historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-273,090.003,150.003,050.003,090.003,090.00350
2026-07-242,950.003,090.002,950.003,015.003,015.00319
2026-07-233,015.003,135.002,925.002,945.002,945.00119
2026-07-222,965.003,120.002,885.002,995.002,995.00389
2026-07-212,925.003,070.002,805.002,895.002,895.00608
2026-07-202,700.002,855.002,685.002,770.002,770.00294
2026-07-172,665.002,805.002,655.002,725.002,725.00171
2026-07-162,885.003,025.002,735.002,805.002,805.00724
2026-07-152,800.003,150.002,800.002,880.002,880.00244
2026-07-142,905.002,965.002,875.002,885.002,885.00241
2026-07-132,855.003,080.002,815.002,915.002,915.00176
2026-07-102,820.002,870.002,810.002,840.002,840.00221
2026-07-092,865.003,050.002,840.002,870.002,870.00647
2026-07-082,840.002,895.002,765.002,855.002,855.00130
2026-07-072,820.002,835.002,705.002,830.002,830.00334
2026-07-062,900.002,960.002,790.002,810.002,810.00922
2026-07-032,970.003,015.002,880.002,970.002,970.00765
2026-07-023,180.003,290.002,930.003,135.003,135.001,537
2026-07-013,150.003,370.003,105.003,170.003,170.00130
2026-06-303,155.003,280.003,150.003,165.003,165.00139
2026-06-293,120.003,175.003,075.003,130.003,130.00162
2026-06-262,990.003,220.002,970.003,070.003,070.00433
2026-06-253,110.003,285.003,035.003,040.003,040.00452
2026-06-243,135.003,135.003,070.003,080.003,080.00159
2026-06-233,205.003,245.003,000.003,195.003,195.001,440
2026-06-223,425.003,425.003,225.003,290.003,290.00148
2026-06-193,410.003,475.003,405.003,415.003,415.00135
2026-06-183,420.003,470.003,410.003,435.003,435.00302
2026-06-173,455.003,495.003,435.003,485.003,485.00367
2026-06-163,505.003,540.003,455.003,480.003,480.0026
2026-06-153,490.003,540.003,455.003,500.003,500.0091
2026-06-113,425.003,495.003,415.003,465.003,465.00412
2026-06-103,440.003,595.003,330.003,465.003,465.00275
2026-06-093,510.003,575.003,370.003,465.003,465.00176
2026-06-083,685.003,850.003,115.003,600.003,600.001,579
2026-06-053,640.003,695.003,635.003,690.003,690.0030
2026-06-043,705.003,745.003,700.003,720.003,720.0078
2026-06-033,695.003,760.003,695.003,730.003,730.0055
2026-06-023,655.003,735.003,650.003,725.003,725.00163
2026-06-013,670.003,725.003,665.003,675.003,675.00138
2026-05-293,785.003,835.003,575.003,705.003,705.00475
2026-05-283,780.003,810.003,770.003,775.003,775.00144
2026-05-273,755.003,835.003,755.003,800.003,800.0061
2026-05-263,880.003,900.003,780.003,815.003,815.00243
2026-05-253,920.003,955.003,865.003,910.003,910.00191
2026-05-223,915.003,965.003,910.003,925.003,925.00467
2026-05-213,905.003,935.003,905.003,925.003,925.0029
2026-05-203,935.003,985.003,915.003,950.003,950.00185
2026-05-193,930.004,025.003,930.003,945.003,945.0078
2026-05-183,965.003,990.003,915.003,940.003,940.0094
2026-05-154,035.004,090.003,950.003,985.003,985.00188
2026-05-143,995.004,035.003,990.003,995.003,995.00132
2026-05-134,035.004,060.003,980.004,020.004,020.00194
2026-05-123,915.004,220.003,910.004,030.004,030.00349
2026-05-113,900.003,965.003,860.003,965.003,965.00216
2026-05-083,905.003,945.003,885.003,910.003,910.00173
2026-05-073,915.004,080.003,910.003,925.003,925.00415
2026-05-063,935.003,955.003,930.003,940.003,940.0043
2026-05-054,035.004,035.003,915.003,960.003,960.00176
2026-05-043,930.003,980.003,880.003,940.003,940.00284
← NewerPage 2 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.