Chelyabinsk Metallurg Kombinat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 4,210.00 | 4,290.00 | 4,210.00 | 4,245.00 | 4,245.00 | 82 |
| 2025-11-06 | 4,225.00 | 4,240.00 | 4,185.00 | 4,220.00 | 4,220.00 | 74 |
| 2025-11-05 | 4,220.00 | 4,300.00 | 4,205.00 | 4,240.00 | 4,240.00 | 113 |
| 2025-11-03 | 4,220.00 | 4,270.00 | 4,210.00 | 4,250.00 | 4,250.00 | 59 |
| 2025-11-01 | 4,210.00 | 4,245.00 | 4,190.00 | 4,200.00 | 4,200.00 | 107 |
| 2025-10-31 | 4,185.00 | 4,220.00 | 4,180.00 | 4,195.00 | 4,195.00 | 21 |
| 2025-10-30 | 4,205.00 | 4,225.00 | 4,190.00 | 4,215.00 | 4,215.00 | 70 |
| 2025-10-29 | 4,160.00 | 4,190.00 | 4,155.00 | 4,185.00 | 4,185.00 | 34 |
| 2025-10-28 | 4,115.00 | 4,195.00 | 4,115.00 | 4,165.00 | 4,165.00 | 56 |
| 2025-10-27 | 4,205.00 | 4,205.00 | 4,115.00 | 4,130.00 | 4,130.00 | 94 |
| 2025-10-24 | 4,190.00 | 4,240.00 | 4,180.00 | 4,180.00 | 4,180.00 | 20 |
| 2025-10-23 | 4,210.00 | 4,225.00 | 4,150.00 | 4,195.00 | 4,195.00 | 68 |
| 2025-10-22 | 4,235.00 | 4,305.00 | 4,205.00 | 4,260.00 | 4,260.00 | 196 |
| 2025-10-21 | 4,390.00 | 4,390.00 | 4,195.00 | 4,230.00 | 4,230.00 | 595 |
| 2025-10-20 | 4,395.00 | 4,455.00 | 4,385.00 | 4,405.00 | 4,405.00 | 311 |
| 2025-10-17 | 4,400.00 | 4,430.00 | 4,340.00 | 4,365.00 | 4,365.00 | 109 |
| 2025-10-16 | 4,190.00 | 4,490.00 | 4,125.00 | 4,245.00 | 4,245.00 | 1,044 |
| 2025-10-15 | 4,195.00 | 4,260.00 | 4,100.00 | 4,200.00 | 4,200.00 | 450 |
| 2025-10-14 | 4,270.00 | 4,270.00 | 4,140.00 | 4,170.00 | 4,170.00 | 276 |
| 2025-10-13 | 4,270.00 | 4,295.00 | 4,225.00 | 4,280.00 | 4,280.00 | 87 |
| 2025-10-10 | 4,250.00 | 4,370.00 | 4,210.00 | 4,280.00 | 4,280.00 | 274 |
| 2025-10-09 | 4,340.00 | 4,340.00 | 4,125.00 | 4,265.00 | 4,265.00 | 520 |
| 2025-10-08 | 4,425.00 | 4,425.00 | 4,245.00 | 4,245.00 | 4,245.00 | 233 |
| 2025-10-07 | 4,315.00 | 4,495.00 | 4,310.00 | 4,340.00 | 4,340.00 | 225 |
| 2025-10-06 | 4,175.00 | 4,450.00 | 4,135.00 | 4,315.00 | 4,315.00 | 469 |
| 2025-10-03 | 4,375.00 | 4,435.00 | 4,205.00 | 4,315.00 | 4,315.00 | 494 |
| 2025-10-02 | 4,415.00 | 4,505.00 | 4,345.00 | 4,370.00 | 4,370.00 | 247 |
| 2025-10-01 | 4,585.00 | 4,585.00 | 4,400.00 | 4,485.00 | 4,485.00 | 166 |
| 2025-09-30 | 4,605.00 | 4,605.00 | 4,450.00 | 4,505.00 | 4,505.00 | 192 |
| 2025-09-29 | 4,655.00 | 4,675.00 | 4,575.00 | 4,575.00 | 4,575.00 | 159 |
| 2025-09-26 | 4,635.00 | 4,650.00 | 4,585.00 | 4,605.00 | 4,605.00 | 84 |
| 2025-09-25 | 4,555.00 | 4,745.00 | 4,535.00 | 4,630.00 | 4,630.00 | 248 |
| 2025-09-24 | 4,600.00 | 4,610.00 | 4,495.00 | 4,585.00 | 4,585.00 | 484 |
| 2025-09-23 | 4,640.00 | 4,740.00 | 4,600.00 | 4,665.00 | 4,665.00 | 137 |
| 2025-09-22 | 4,630.00 | 4,670.00 | 4,545.00 | 4,645.00 | 4,645.00 | 178 |
| 2025-09-19 | 4,800.00 | 4,800.00 | 4,640.00 | 4,725.00 | 4,725.00 | 289 |
| 2025-09-18 | 4,885.00 | 4,890.00 | 4,770.00 | 4,860.00 | 4,860.00 | 228 |
| 2025-09-17 | 4,820.00 | 5,020.00 | 4,725.00 | 4,860.00 | 4,860.00 | 502 |
| 2025-09-16 | 4,785.00 | 4,785.00 | 4,705.00 | 4,735.00 | 4,735.00 | 131 |
| 2025-09-15 | 4,800.00 | 4,845.00 | 4,700.00 | 4,770.00 | 4,770.00 | 274 |
| 2025-09-12 | 5,080.00 | 5,115.00 | 4,645.00 | 4,750.00 | 4,750.00 | 2,080 |
| 2025-09-11 | 5,000.00 | 5,100.00 | 4,965.00 | 4,990.00 | 4,990.00 | 106 |
| 2025-09-10 | 5,025.00 | 5,070.00 | 4,985.00 | 5,020.00 | 5,020.00 | 197 |
| 2025-09-09 | 5,110.00 | 5,160.00 | 4,890.00 | 5,105.00 | 5,105.00 | 494 |
| 2025-09-08 | 5,130.00 | 5,150.00 | 5,035.00 | 5,100.00 | 5,100.00 | 398 |
| 2025-09-05 | 5,050.00 | 5,160.00 | 5,035.00 | 5,105.00 | 5,105.00 | 191 |
| 2025-09-04 | 5,215.00 | 5,215.00 | 5,055.00 | 5,145.00 | 5,145.00 | 275 |
| 2025-09-03 | 5,035.00 | 5,405.00 | 5,030.00 | 5,145.00 | 5,145.00 | 1,560 |
| 2025-09-02 | 5,025.00 | 5,025.00 | 4,920.00 | 4,945.00 | 4,945.00 | 124 |
| 2025-09-01 | 5,025.00 | 5,095.00 | 4,965.00 | 4,980.00 | 4,980.00 | 78 |
| 2025-08-29 | 5,010.00 | 5,010.00 | 4,925.00 | 5,000.00 | 5,000.00 | 279 |
| 2025-08-28 | 5,040.00 | 5,040.00 | 4,945.00 | 4,995.00 | 4,995.00 | 184 |
| 2025-08-27 | 5,090.00 | 5,090.00 | 4,980.00 | 5,060.00 | 5,060.00 | 69 |
| 2025-08-26 | 5,065.00 | 5,085.00 | 4,900.00 | 5,030.00 | 5,030.00 | 228 |
| 2025-08-25 | 5,085.00 | 5,180.00 | 5,010.00 | 5,050.00 | 5,050.00 | 118 |
| 2025-08-22 | 5,115.00 | 5,135.00 | 4,945.00 | 5,045.00 | 5,045.00 | 277 |
| 2025-08-21 | 5,195.00 | 5,200.00 | 5,110.00 | 5,140.00 | 5,140.00 | 141 |
| 2025-08-20 | 5,235.00 | 5,250.00 | 5,170.00 | 5,175.00 | 5,175.00 | 356 |
| 2025-08-19 | 5,205.00 | 5,290.00 | 5,015.00 | 5,170.00 | 5,170.00 | 341 |
| 2025-08-18 | 5,155.00 | 5,210.00 | 5,075.00 | 5,165.00 | 5,165.00 | 207 |
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.