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
2026-02-044,510.004,800.004,425.004,480.004,480.001,315
2026-02-034,475.004,495.004,450.004,460.004,460.00243
2026-02-024,450.004,480.004,395.004,430.004,430.00566
2026-01-304,605.004,605.004,405.004,465.004,465.00832
2026-01-294,560.004,700.004,560.004,575.004,575.001,043
2026-01-284,590.004,670.004,555.004,590.004,590.001,304
2026-01-274,455.004,670.004,455.004,565.004,565.001,850
2026-01-264,460.004,495.004,420.004,450.004,450.00498
2026-01-234,445.004,485.004,445.004,470.004,470.00261
2026-01-224,475.004,490.004,430.004,470.004,470.00549
2026-01-214,375.004,510.004,370.004,455.004,455.00787
2026-01-204,370.004,420.004,345.004,415.004,415.00840
2026-01-194,425.004,450.004,365.004,425.004,425.00843
2026-01-164,485.004,525.004,400.004,425.004,425.00594
2026-01-154,345.004,400.004,275.004,395.004,395.00354
2026-01-144,395.004,410.004,355.004,390.004,390.00233
2026-01-134,480.004,480.004,360.004,360.004,360.00389
2026-01-124,355.004,405.004,350.004,375.004,375.00525
2026-01-094,340.004,380.004,320.004,350.004,350.00812
2026-01-084,320.004,340.004,305.004,320.004,320.0064
2026-01-064,330.004,410.004,300.004,370.004,370.0047
2026-01-054,365.004,370.004,295.004,350.004,350.0085
2025-12-304,425.004,425.004,355.004,385.004,385.00291
2025-12-294,420.004,430.004,335.004,380.004,380.001,196
2025-12-264,400.004,400.004,335.004,390.004,390.00628
2025-12-254,435.004,435.004,315.004,330.004,330.00328
2025-12-244,355.004,505.004,325.004,405.004,405.00145
2025-12-234,475.004,475.004,305.004,395.004,395.00429
2025-12-224,560.004,560.004,455.004,460.004,460.00689
2025-12-194,450.004,605.004,435.004,455.004,455.00756
2025-12-184,460.004,460.004,210.004,430.004,430.00980
2025-12-174,515.004,540.004,455.004,465.004,465.00294
2025-12-164,485.004,535.004,475.004,495.004,495.00604
2025-12-154,580.004,580.004,425.004,490.004,490.00267
2025-12-124,430.004,595.004,410.004,505.004,505.002,554
2025-12-114,445.004,445.004,400.004,420.004,420.00427
2025-12-104,375.004,410.004,360.004,390.004,390.00357
2025-12-094,445.004,445.004,355.004,365.004,365.00431
2025-12-084,395.004,625.004,370.004,390.004,390.00416
2025-12-054,385.004,430.004,355.004,400.004,400.00719
2025-12-044,370.004,405.004,360.004,380.004,380.00216
2025-12-034,405.004,410.004,325.004,375.004,375.00213
2025-12-024,440.004,465.004,405.004,420.004,420.00303
2025-12-014,365.004,505.004,335.004,430.004,430.00970
2025-11-284,365.004,380.004,300.004,320.004,320.00368
2025-11-274,415.004,495.004,220.004,370.004,370.00801
2025-11-264,405.004,455.004,380.004,400.004,400.00354
2025-11-254,305.004,590.004,290.004,460.004,460.00744
2025-11-244,475.004,490.004,280.004,390.004,390.00209
2025-11-214,240.004,630.004,240.004,345.004,345.001,190
2025-11-204,230.004,260.004,220.004,250.004,250.00204
2025-11-194,210.004,270.004,200.004,255.004,255.00234
2025-11-184,180.004,220.004,180.004,200.004,200.0049
2025-11-174,195.004,220.004,155.004,185.004,185.00211
2025-11-144,205.004,220.004,190.004,210.004,210.0069
2025-11-134,215.004,220.004,195.004,195.004,195.00123
2025-11-124,235.004,285.004,150.004,200.004,200.00248
2025-11-114,210.004,275.004,200.004,250.004,250.00212
2025-11-104,250.004,275.004,215.004,235.004,235.0064
2025-11-074,210.004,290.004,210.004,245.004,245.0082
← NewerPage 4 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.