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%WTI99.00▲ 1.90%
← CHMK.MCX stock page

Chelyabinsk Metallurg Kombinat historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-263,680.003,800.003,405.003,635.003,635.001,492
2022-04-253,675.003,780.003,510.003,600.003,600.00414
2022-04-223,670.003,670.003,520.003,620.003,620.00332
2022-04-213,890.003,925.003,635.003,670.003,670.00739
2022-04-203,495.003,890.003,415.003,800.003,800.00730
2022-04-193,605.003,605.003,345.003,490.003,490.00500
2022-04-183,695.003,700.003,575.003,605.003,605.00386
2022-04-153,815.003,815.003,685.003,720.003,720.00377
2022-04-144,125.004,185.003,790.003,815.003,815.00879
2022-04-133,935.004,450.003,910.003,990.003,990.002,918
2022-04-124,090.004,090.003,690.003,880.003,880.00337
2022-04-113,800.004,095.003,795.004,025.004,025.00846
2022-04-083,885.003,985.003,800.003,845.003,845.00113
2022-04-073,905.003,925.003,700.003,870.003,870.00500
2022-04-064,040.004,090.003,905.003,920.003,920.00355
2022-04-054,065.004,125.003,825.003,975.003,975.00525
2022-04-044,190.004,200.004,030.004,100.004,100.00320
2022-04-014,005.004,270.004,005.004,070.004,070.00660
2022-03-314,145.004,270.003,900.004,035.004,035.001,088
2022-03-303,965.005,200.003,965.004,000.004,000.002,039
2022-03-293,180.004,170.003,010.003,965.003,965.001,234
2022-03-283,025.003,280.002,500.003,170.003,170.00992
2022-03-253,360.003,360.003,360.003,360.003,360.000
2022-03-243,360.003,360.003,360.003,360.003,360.000
2022-03-233,360.003,360.003,360.003,360.003,360.000
2022-03-223,360.003,360.003,360.003,360.003,360.000
2022-03-213,360.003,360.003,360.003,360.003,360.000
2022-03-183,360.003,360.003,360.003,360.003,360.000
2022-03-173,360.003,360.003,360.003,360.003,360.000
2022-03-163,360.003,360.003,360.003,360.003,360.000
2022-03-153,360.003,360.003,360.003,360.003,360.000
2022-03-143,360.003,360.003,360.003,360.003,360.000
2022-03-113,360.003,360.003,360.003,360.003,360.000
2022-03-103,360.003,360.003,360.003,360.003,360.000
2022-03-093,360.003,360.003,360.003,360.003,360.000
2022-03-043,360.003,360.003,360.003,360.003,360.000
2022-03-033,360.003,360.003,360.003,360.003,360.000
2022-03-023,360.003,360.003,360.003,360.003,360.000
2022-03-013,360.003,360.003,360.003,360.003,360.000
2022-02-283,360.003,360.003,360.003,360.003,360.000
2022-02-252,850.003,640.002,850.003,365.003,365.002,014
2022-02-243,675.003,675.002,455.002,600.002,600.003,559
2022-02-234,080.004,080.004,080.004,080.004,080.000
2022-02-224,150.004,445.003,525.004,080.004,080.002,619
2022-02-215,045.005,325.004,195.004,300.004,300.002,693
2022-02-185,400.005,400.004,835.004,900.004,900.00805
2022-02-175,325.005,450.005,165.005,165.005,165.00611
2022-02-165,550.005,800.005,150.005,325.005,325.002,101
2022-02-155,270.005,620.004,960.005,475.005,475.003,893
2022-02-144,700.005,155.004,550.004,955.004,955.001,476
2022-02-114,835.004,870.004,705.004,775.004,775.00371
2022-02-105,190.005,190.004,730.004,895.004,895.001,020
2022-02-094,485.005,450.004,480.004,980.004,980.006,965
2022-02-084,250.004,480.004,250.004,420.004,420.00173
2022-02-074,230.004,355.004,215.004,295.004,295.0033
2022-02-044,235.004,345.004,215.004,230.004,230.0051
2022-02-034,255.004,290.004,200.004,210.004,210.0055
2022-02-024,260.004,375.004,255.004,325.004,325.0047
2022-02-014,345.004,490.004,265.004,350.004,350.00128
2022-01-314,220.004,300.004,110.004,250.004,250.0057
← NewerPage 20 of 22 · 1,273 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.