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%WTI99.17▲ 2.08%
← CHMK.MCX stock page

Chelyabinsk Metallurg Kombinat historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-284,195.004,195.004,085.004,150.004,150.00126
2022-01-274,100.004,320.004,075.004,165.004,165.00265
2022-01-264,025.004,105.004,005.004,090.004,090.00220
2022-01-254,010.004,105.003,875.004,020.004,020.00217
2022-01-244,470.004,470.003,750.003,925.003,925.00906
2022-01-214,445.004,475.004,370.004,400.004,400.00175
2022-01-204,460.004,625.004,400.004,500.004,500.00485
2022-01-194,495.004,800.004,415.004,535.004,535.00417
2022-01-184,645.004,650.004,310.004,425.004,425.00410
2022-01-174,870.004,870.004,615.004,650.004,650.00197
2022-01-144,875.004,885.004,600.004,720.004,720.00242
2022-01-134,960.004,975.004,720.004,740.004,740.00285
2022-01-124,910.004,920.004,850.004,885.004,885.00160
2022-01-115,000.005,000.004,870.004,885.004,885.00108
2022-01-104,790.005,030.004,790.004,935.004,935.00230
2022-01-074,880.004,880.004,880.004,880.004,880.000
2022-01-065,020.005,025.004,850.004,880.004,880.00122
2022-01-055,300.005,300.004,910.004,950.004,950.00400
2022-01-044,845.005,170.004,760.005,050.005,050.00554
2022-01-034,755.004,830.004,715.004,820.004,820.00107
2021-12-304,665.004,730.004,605.004,725.004,725.00219
2021-12-294,710.004,710.004,610.004,660.004,660.00242
2021-12-284,675.004,750.004,675.004,715.004,715.00199
2021-12-274,660.004,790.004,635.004,720.004,720.00420
2021-12-244,810.004,810.004,690.004,690.004,690.00118
2021-12-234,750.004,750.004,675.004,700.004,700.00104
2021-12-224,650.004,785.004,650.004,755.004,755.00117
2021-12-214,585.004,795.004,585.004,675.004,675.00187
2021-12-204,745.004,750.004,480.004,565.004,565.00149
2021-12-174,770.004,845.004,590.004,770.004,770.00234
2021-12-164,880.005,050.004,685.004,770.004,770.00627
2021-12-154,385.004,855.004,385.004,600.004,600.00453
2021-12-144,480.004,480.004,315.004,385.004,385.00705
2021-12-134,680.004,735.004,500.004,505.004,505.00476
2021-12-104,790.004,795.004,580.004,660.004,660.00462
2021-12-094,780.004,935.004,735.004,775.004,775.00365
2021-12-084,890.004,925.004,770.004,770.004,770.00244
2021-12-074,835.005,000.004,800.004,865.004,865.00553
2021-12-065,295.005,295.004,675.004,835.004,835.00738
2021-12-035,225.005,225.005,010.005,075.005,075.00546
2021-12-025,000.005,370.004,945.005,055.005,055.001,829
2021-12-014,950.005,160.004,870.004,930.004,930.00802
2021-11-304,825.004,980.004,755.004,980.004,980.00324
2021-11-294,845.005,080.004,800.004,840.004,840.00713
2021-11-265,050.005,050.004,725.004,770.004,770.00813
2021-11-255,155.005,235.004,950.005,015.005,015.001,011
2021-11-245,550.005,885.004,915.005,110.005,110.007,569
2021-11-234,480.005,500.004,370.005,465.005,465.003,941
2021-11-224,740.004,800.004,355.004,490.004,490.001,254
2021-11-195,000.005,000.004,700.004,710.004,710.00656
2021-11-184,905.005,195.004,900.004,960.004,960.00579
2021-11-175,080.005,080.004,915.005,015.005,015.00290
2021-11-165,100.005,115.004,950.005,050.005,050.00327
2021-11-154,930.005,135.004,925.005,070.005,070.00486
2021-11-125,135.005,185.004,870.004,980.004,980.00907
2021-11-115,205.005,220.005,120.005,155.005,155.00172
2021-11-105,150.005,240.005,100.005,175.005,175.00474
2021-11-095,165.005,205.005,105.005,130.005,130.00499
2021-11-085,140.005,270.005,115.005,165.005,165.00772
2021-11-055,355.005,370.005,110.005,170.005,170.001,221
← NewerPage 21 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.