Chelyabinsk Metallurg Kombinat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 5,040.00 | 5,150.00 | 4,890.00 | 5,005.00 | 5,005.00 | 790 |
| 2025-05-21 | 5,080.00 | 5,125.00 | 5,055.00 | 5,090.00 | 5,090.00 | 250 |
| 2025-05-20 | 5,165.00 | 5,180.00 | 5,100.00 | 5,115.00 | 5,115.00 | 254 |
| 2025-05-19 | 5,155.00 | 5,435.00 | 5,090.00 | 5,165.00 | 5,165.00 | 1,066 |
| 2025-05-16 | 5,170.00 | 5,180.00 | 5,055.00 | 5,120.00 | 5,120.00 | 250 |
| 2025-05-15 | 5,160.00 | 5,300.00 | 5,070.00 | 5,150.00 | 5,150.00 | 648 |
| 2025-05-14 | 5,210.00 | 5,240.00 | 5,185.00 | 5,205.00 | 5,205.00 | 163 |
| 2025-05-13 | 5,190.00 | 5,315.00 | 5,130.00 | 5,185.00 | 5,185.00 | 237 |
| 2025-05-12 | 5,295.00 | 5,405.00 | 5,155.00 | 5,155.00 | 5,155.00 | 504 |
| 2025-05-08 | 5,215.00 | 5,340.00 | 5,135.00 | 5,200.00 | 5,200.00 | 466 |
| 2025-05-07 | 5,105.00 | 5,230.00 | 5,035.00 | 5,190.00 | 5,190.00 | 253 |
| 2025-05-06 | 5,220.00 | 5,350.00 | 5,110.00 | 5,140.00 | 5,140.00 | 244 |
| 2025-05-05 | 5,060.00 | 5,495.00 | 5,060.00 | 5,135.00 | 5,135.00 | 169 |
| 2025-05-02 | 5,090.00 | 5,165.00 | 5,020.00 | 5,110.00 | 5,110.00 | 182 |
| 2025-04-30 | 5,320.00 | 5,320.00 | 5,060.00 | 5,095.00 | 5,095.00 | 520 |
| 2025-04-29 | 5,385.00 | 5,470.00 | 5,325.00 | 5,330.00 | 5,330.00 | 348 |
| 2025-04-28 | 5,310.00 | 5,660.00 | 5,215.00 | 5,350.00 | 5,350.00 | 1,250 |
| 2025-04-25 | 5,330.00 | 5,350.00 | 5,255.00 | 5,300.00 | 5,300.00 | 231 |
| 2025-04-24 | 5,190.00 | 5,310.00 | 5,190.00 | 5,265.00 | 5,265.00 | 313 |
| 2025-04-23 | 5,130.00 | 5,195.00 | 5,110.00 | 5,165.00 | 5,165.00 | 106 |
| 2025-04-22 | 5,300.00 | 5,385.00 | 5,120.00 | 5,230.00 | 5,230.00 | 421 |
| 2025-04-21 | 5,225.00 | 5,295.00 | 5,160.00 | 5,285.00 | 5,285.00 | 183 |
| 2025-04-18 | 5,195.00 | 5,250.00 | 5,140.00 | 5,185.00 | 5,185.00 | 221 |
| 2025-04-17 | 5,310.00 | 5,445.00 | 5,140.00 | 5,190.00 | 5,190.00 | 249 |
| 2025-04-16 | 5,120.00 | 5,310.00 | 5,110.00 | 5,310.00 | 5,310.00 | 342 |
| 2025-04-15 | 5,065.00 | 5,175.00 | 5,065.00 | 5,125.00 | 5,125.00 | 91 |
| 2025-04-14 | 5,060.00 | 5,155.00 | 5,030.00 | 5,100.00 | 5,100.00 | 145 |
| 2025-04-11 | 5,070.00 | 5,130.00 | 5,055.00 | 5,090.00 | 5,090.00 | 351 |
| 2025-04-10 | 5,140.00 | 5,200.00 | 4,975.00 | 5,045.00 | 5,045.00 | 497 |
| 2025-04-09 | 5,105.00 | 5,185.00 | 4,590.00 | 4,925.00 | 4,925.00 | 1,234 |
| 2025-04-08 | 5,140.00 | 5,215.00 | 5,135.00 | 5,175.00 | 5,175.00 | 208 |
| 2025-04-07 | 5,025.00 | 5,225.00 | 4,950.00 | 5,125.00 | 5,125.00 | 624 |
| 2025-04-04 | 5,250.00 | 5,310.00 | 5,100.00 | 5,145.00 | 5,145.00 | 667 |
| 2025-04-03 | 5,395.00 | 5,435.00 | 5,210.00 | 5,220.00 | 5,220.00 | 910 |
| 2025-04-02 | 5,565.00 | 5,680.00 | 5,195.00 | 5,345.00 | 5,345.00 | 3,100 |
| 2025-04-01 | 5,685.00 | 5,800.00 | 5,500.00 | 5,610.00 | 5,610.00 | 1,677 |
| 2025-03-31 | 6,115.00 | 6,225.00 | 5,320.00 | 5,580.00 | 5,580.00 | 10,136 |
| 2025-03-28 | 6,500.00 | 6,540.00 | 6,145.00 | 6,180.00 | 6,180.00 | 926 |
| 2025-03-27 | 6,730.00 | 6,735.00 | 6,590.00 | 6,590.00 | 6,590.00 | 333 |
| 2025-03-26 | 6,735.00 | 6,895.00 | 6,725.00 | 6,750.00 | 6,750.00 | 476 |
| 2025-03-25 | 6,750.00 | 6,795.00 | 6,595.00 | 6,685.00 | 6,685.00 | 323 |
| 2025-03-24 | 6,815.00 | 6,870.00 | 6,735.00 | 6,745.00 | 6,745.00 | 207 |
| 2025-03-21 | 6,910.00 | 6,950.00 | 6,790.00 | 6,790.00 | 6,790.00 | 250 |
| 2025-03-20 | 6,975.00 | 6,975.00 | 6,805.00 | 6,905.00 | 6,905.00 | 446 |
| 2025-03-19 | 6,850.00 | 7,265.00 | 6,770.00 | 6,920.00 | 6,920.00 | 1,437 |
| 2025-03-18 | 6,905.00 | 6,995.00 | 6,835.00 | 6,890.00 | 6,890.00 | 432 |
| 2025-03-17 | 6,850.00 | 6,910.00 | 6,815.00 | 6,820.00 | 6,820.00 | 185 |
| 2025-03-14 | 6,650.00 | 6,780.00 | 6,640.00 | 6,710.00 | 6,710.00 | 150 |
| 2025-03-13 | 6,620.00 | 6,680.00 | 6,595.00 | 6,595.00 | 6,595.00 | 135 |
| 2025-03-12 | 6,710.00 | 6,780.00 | 6,625.00 | 6,710.00 | 6,710.00 | 184 |
| 2025-03-11 | 6,735.00 | 6,825.00 | 6,725.00 | 6,740.00 | 6,740.00 | 147 |
| 2025-03-10 | 6,870.00 | 6,870.00 | 6,775.00 | 6,795.00 | 6,795.00 | 322 |
| 2025-03-07 | 6,870.00 | 6,990.00 | 6,770.00 | 6,785.00 | 6,785.00 | 372 |
| 2025-03-06 | 7,000.00 | 7,200.00 | 6,780.00 | 6,885.00 | 6,885.00 | 620 |
| 2025-03-05 | 6,805.00 | 7,095.00 | 6,805.00 | 7,035.00 | 7,035.00 | 927 |
| 2025-03-04 | 6,645.00 | 6,825.00 | 6,565.00 | 6,755.00 | 6,755.00 | 404 |
| 2025-03-03 | 6,770.00 | 6,790.00 | 6,560.00 | 6,585.00 | 6,585.00 | 440 |
| 2025-02-28 | 6,955.00 | 7,000.00 | 6,590.00 | 6,810.00 | 6,810.00 | 1,858 |
| 2025-02-27 | 7,090.00 | 7,115.00 | 6,855.00 | 6,975.00 | 6,975.00 | 787 |
| 2025-02-26 | 7,195.00 | 7,400.00 | 6,975.00 | 7,080.00 | 7,080.00 | 1,807 |
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.