Chelyabinsk Metallurg Kombinat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5,175.00 | 5,220.00 | 5,165.00 | 5,205.00 | 5,205.00 | 138 |
| 2025-08-14 | 5,190.00 | 5,215.00 | 5,160.00 | 5,170.00 | 5,170.00 | 146 |
| 2025-08-13 | 5,270.00 | 5,290.00 | 5,200.00 | 5,240.00 | 5,240.00 | 168 |
| 2025-08-12 | 5,325.00 | 5,335.00 | 5,150.00 | 5,245.00 | 5,245.00 | 244 |
| 2025-08-11 | 5,305.00 | 5,425.00 | 5,205.00 | 5,215.00 | 5,215.00 | 680 |
| 2025-08-08 | 5,155.00 | 5,300.00 | 5,110.00 | 5,200.00 | 5,200.00 | 449 |
| 2025-08-07 | 5,040.00 | 5,430.00 | 5,030.00 | 5,160.00 | 5,160.00 | 1,228 |
| 2025-08-06 | 4,955.00 | 5,110.00 | 4,950.00 | 5,025.00 | 5,025.00 | 458 |
| 2025-08-05 | 4,995.00 | 5,250.00 | 4,850.00 | 5,035.00 | 5,035.00 | 474 |
| 2025-08-04 | 4,990.00 | 4,990.00 | 4,915.00 | 4,965.00 | 4,965.00 | 139 |
| 2025-08-01 | 4,920.00 | 4,965.00 | 4,850.00 | 4,925.00 | 4,925.00 | 130 |
| 2025-07-31 | 4,935.00 | 4,935.00 | 4,795.00 | 4,905.00 | 4,905.00 | 89 |
| 2025-07-30 | 4,835.00 | 4,945.00 | 4,685.00 | 4,815.00 | 4,815.00 | 160 |
| 2025-07-29 | 4,925.00 | 4,925.00 | 4,605.00 | 4,870.00 | 4,870.00 | 105 |
| 2025-07-28 | 4,860.00 | 4,995.00 | 4,835.00 | 4,850.00 | 4,850.00 | 368 |
| 2025-07-25 | 4,865.00 | 4,900.00 | 4,720.00 | 4,860.00 | 4,860.00 | 182 |
| 2025-07-24 | 4,990.00 | 4,990.00 | 4,780.00 | 4,870.00 | 4,870.00 | 119 |
| 2025-07-23 | 4,900.00 | 4,930.00 | 4,800.00 | 4,865.00 | 4,865.00 | 118 |
| 2025-07-22 | 4,880.00 | 4,880.00 | 4,815.00 | 4,830.00 | 4,830.00 | 107 |
| 2025-07-21 | 4,825.00 | 4,945.00 | 4,825.00 | 4,850.00 | 4,850.00 | 189 |
| 2025-07-18 | 4,790.00 | 4,875.00 | 4,750.00 | 4,825.00 | 4,825.00 | 382 |
| 2025-07-17 | 4,800.00 | 4,825.00 | 4,775.00 | 4,820.00 | 4,820.00 | 146 |
| 2025-07-16 | 4,840.00 | 4,900.00 | 4,665.00 | 4,755.00 | 4,755.00 | 362 |
| 2025-07-15 | 4,555.00 | 5,010.00 | 4,495.00 | 4,770.00 | 4,770.00 | 622 |
| 2025-07-14 | 4,420.00 | 4,595.00 | 4,310.00 | 4,560.00 | 4,560.00 | 248 |
| 2025-07-11 | 4,540.00 | 4,540.00 | 4,375.00 | 4,455.00 | 4,455.00 | 269 |
| 2025-07-10 | 4,550.00 | 4,590.00 | 4,500.00 | 4,565.00 | 4,565.00 | 99 |
| 2025-07-09 | 4,670.00 | 4,670.00 | 4,500.00 | 4,530.00 | 4,530.00 | 187 |
| 2025-07-08 | 4,760.00 | 4,760.00 | 4,565.00 | 4,675.00 | 4,675.00 | 362 |
| 2025-07-07 | 4,785.00 | 4,800.00 | 4,700.00 | 4,740.00 | 4,740.00 | 327 |
| 2025-07-04 | 4,845.00 | 4,865.00 | 4,790.00 | 4,810.00 | 4,810.00 | 122 |
| 2025-07-03 | 4,760.00 | 4,870.00 | 4,740.00 | 4,845.00 | 4,845.00 | 171 |
| 2025-07-02 | 4,795.00 | 4,810.00 | 4,775.00 | 4,780.00 | 4,780.00 | 151 |
| 2025-07-01 | 4,870.00 | 4,870.00 | 4,770.00 | 4,795.00 | 4,795.00 | 212 |
| 2025-06-30 | 4,880.00 | 4,880.00 | 4,760.00 | 4,805.00 | 4,805.00 | 197 |
| 2025-06-27 | 4,840.00 | 4,865.00 | 4,800.00 | 4,825.00 | 4,825.00 | 107 |
| 2025-06-26 | 4,915.00 | 4,915.00 | 4,735.00 | 4,845.00 | 4,845.00 | 176 |
| 2025-06-25 | 5,080.00 | 5,080.00 | 4,845.00 | 4,880.00 | 4,880.00 | 289 |
| 2025-06-24 | 4,905.00 | 4,995.00 | 4,825.00 | 4,890.00 | 4,890.00 | 181 |
| 2025-06-23 | 4,805.00 | 4,850.00 | 4,800.00 | 4,810.00 | 4,810.00 | 127 |
| 2025-06-20 | 4,865.00 | 4,965.00 | 4,825.00 | 4,865.00 | 4,865.00 | 126 |
| 2025-06-19 | 4,990.00 | 5,010.00 | 4,815.00 | 4,890.00 | 4,890.00 | 149 |
| 2025-06-18 | 5,095.00 | 5,100.00 | 4,905.00 | 4,935.00 | 4,935.00 | 288 |
| 2025-06-17 | 4,985.00 | 5,045.00 | 4,825.00 | 5,045.00 | 5,045.00 | 141 |
| 2025-06-16 | 4,825.00 | 5,000.00 | 4,825.00 | 4,885.00 | 4,885.00 | 122 |
| 2025-06-13 | 4,835.00 | 4,925.00 | 4,815.00 | 4,855.00 | 4,855.00 | 64 |
| 2025-06-11 | 4,850.00 | 4,860.00 | 4,715.00 | 4,855.00 | 4,855.00 | 129 |
| 2025-06-10 | 4,925.00 | 4,925.00 | 4,865.00 | 4,880.00 | 4,880.00 | 79 |
| 2025-06-09 | 5,000.00 | 5,055.00 | 4,855.00 | 4,910.00 | 4,910.00 | 212 |
| 2025-06-06 | 5,055.00 | 5,090.00 | 5,045.00 | 5,055.00 | 5,055.00 | 141 |
| 2025-06-05 | 5,125.00 | 5,125.00 | 5,020.00 | 5,055.00 | 5,055.00 | 65 |
| 2025-06-04 | 5,050.00 | 5,100.00 | 5,050.00 | 5,065.00 | 5,065.00 | 161 |
| 2025-06-03 | 4,995.00 | 5,005.00 | 4,940.00 | 5,005.00 | 5,005.00 | 121 |
| 2025-06-02 | 4,900.00 | 4,950.00 | 4,870.00 | 4,935.00 | 4,935.00 | 78 |
| 2025-05-30 | 4,860.00 | 4,925.00 | 4,850.00 | 4,905.00 | 4,905.00 | 74 |
| 2025-05-29 | 4,935.00 | 4,945.00 | 4,785.00 | 4,890.00 | 4,890.00 | 299 |
| 2025-05-28 | 4,820.00 | 5,015.00 | 4,805.00 | 4,905.00 | 4,905.00 | 350 |
| 2025-05-27 | 4,855.00 | 4,895.00 | 4,840.00 | 4,855.00 | 4,855.00 | 87 |
| 2025-05-26 | 4,850.00 | 4,905.00 | 4,800.00 | 4,815.00 | 4,815.00 | 222 |
| 2025-05-23 | 4,950.00 | 5,030.00 | 4,930.00 | 4,960.00 | 4,960.00 | 233 |
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.