Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CHMK.MCX stock page

Chelyabinsk Metallurg Kombinat historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-303,900.003,945.003,900.003,920.003,920.0058
2026-04-293,955.003,990.003,900.003,905.003,905.00147
2026-04-283,970.004,010.003,945.003,975.003,975.00135
2026-04-273,995.004,030.003,970.004,015.004,015.0053
2026-04-243,985.004,050.003,980.004,020.004,020.00214
2026-04-233,990.004,065.003,990.004,020.004,020.00140
2026-04-223,980.004,030.003,980.004,000.004,000.00198
2026-04-213,975.004,005.003,910.003,990.003,990.00341
2026-04-204,025.004,095.003,965.004,035.004,035.00180
2026-04-174,040.004,090.004,025.004,050.004,050.0075
2026-04-164,045.004,095.004,040.004,050.004,050.00210
2026-04-154,050.004,050.003,895.004,030.004,030.00540
2026-04-144,060.004,110.004,030.004,095.004,095.00526
2026-04-134,125.004,170.004,050.004,085.004,085.00290
2026-04-104,165.004,165.004,110.004,145.004,145.00102
2026-04-094,255.004,265.004,145.004,220.004,220.00275
2026-04-084,285.004,285.004,205.004,245.004,245.00121
2026-04-074,220.004,390.004,220.004,280.004,280.00194
2026-04-064,235.004,240.004,185.004,215.004,215.00104
2026-04-034,230.004,245.004,180.004,200.004,200.00645
2026-04-024,240.004,265.004,240.004,260.004,260.0091
2026-04-014,300.004,340.004,205.004,250.004,250.00198
2026-03-314,210.004,300.004,210.004,235.004,235.00307
2026-03-304,240.004,275.004,215.004,245.004,245.00311
2026-03-274,325.004,365.004,150.004,270.004,270.00863
2026-03-264,335.004,365.004,325.004,340.004,340.0057
2026-03-254,365.004,385.004,330.004,370.004,370.00206
2026-03-244,345.004,410.004,315.004,345.004,345.00202
2026-03-234,445.004,455.004,285.004,365.004,365.00965
2026-03-204,490.004,535.004,455.004,510.004,510.00324
2026-03-194,560.004,580.004,445.004,565.004,565.00508
2026-03-184,550.004,585.004,545.004,555.004,555.0085
2026-03-174,590.004,600.004,550.004,570.004,570.00117
2026-03-164,655.004,685.004,585.004,630.004,630.00303
2026-03-134,675.004,675.004,625.004,655.004,655.00106
2026-03-124,640.004,670.004,625.004,645.004,645.00177
2026-03-114,685.004,730.004,630.004,675.004,675.00301
2026-03-104,725.004,740.004,670.004,720.004,720.00291
2026-03-094,680.004,740.004,600.004,660.004,660.00220
2026-03-064,625.004,645.004,590.004,615.004,615.00187
2026-03-054,620.004,670.004,615.004,640.004,640.00193
2026-03-044,605.004,625.004,590.004,620.004,620.00148
2026-03-034,620.004,635.004,590.004,605.004,605.00195
2026-03-024,595.004,680.004,485.004,645.004,645.00712
2026-02-274,525.004,665.004,510.004,590.004,590.00239
2026-02-264,540.004,610.004,530.004,565.004,565.00301
2026-02-254,530.004,560.004,525.004,550.004,550.00197
2026-02-244,625.004,625.004,500.004,540.004,540.00233
2026-02-204,535.004,580.004,530.004,565.004,565.00142
2026-02-194,575.004,605.004,545.004,565.004,565.00186
2026-02-184,545.004,695.004,535.004,545.004,545.00252
2026-02-174,575.004,620.004,515.004,565.004,565.00197
2026-02-164,560.004,560.004,485.004,530.004,530.00242
2026-02-134,485.004,535.004,450.004,520.004,520.00267
2026-02-124,560.004,585.004,425.004,520.004,520.00385
2026-02-114,580.004,620.004,550.004,590.004,590.00277
2026-02-104,635.004,665.004,550.004,555.004,555.00146
2026-02-094,490.004,880.004,435.004,645.004,645.002,616
2026-02-064,465.004,465.004,425.004,445.004,445.00122
2026-02-054,490.004,500.004,415.004,445.004,445.00302
← NewerPage 3 of 5 · 254 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.