Chelyabinsk Metallurg Kombinat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 7,140.00 | 7,180.00 | 7,020.00 | 7,140.00 | 7,140.00 | 1,113 |
| 2025-02-24 | 7,150.00 | 7,150.00 | 6,875.00 | 6,950.00 | 6,950.00 | 876 |
| 2025-02-21 | 6,900.00 | 6,945.00 | 6,755.00 | 6,845.00 | 6,845.00 | 1,143 |
| 2025-02-20 | 6,860.00 | 6,940.00 | 6,835.00 | 6,855.00 | 6,855.00 | 1,147 |
| 2025-02-19 | 6,985.00 | 7,195.00 | 6,820.00 | 6,910.00 | 6,910.00 | 800 |
| 2025-02-18 | 7,135.00 | 7,190.00 | 6,965.00 | 7,015.00 | 7,015.00 | 732 |
| 2025-02-17 | 7,050.00 | 7,250.00 | 7,050.00 | 7,125.00 | 7,125.00 | 648 |
| 2025-02-14 | 6,975.00 | 7,040.00 | 6,935.00 | 6,980.00 | 6,980.00 | 445 |
| 2025-02-13 | 6,990.00 | 7,030.00 | 6,815.00 | 6,970.00 | 6,970.00 | 459 |
| 2025-02-12 | 6,915.00 | 6,955.00 | 6,805.00 | 6,855.00 | 6,855.00 | 284 |
| 2025-02-11 | 6,890.00 | 6,890.00 | 6,835.00 | 6,850.00 | 6,850.00 | 173 |
| 2025-02-10 | 6,740.00 | 7,050.00 | 6,710.00 | 6,875.00 | 6,875.00 | 840 |
| 2025-02-07 | 6,845.00 | 6,905.00 | 6,625.00 | 6,650.00 | 6,650.00 | 701 |
| 2025-02-06 | 6,945.00 | 6,960.00 | 6,860.00 | 6,910.00 | 6,910.00 | 686 |
| 2025-02-05 | 7,105.00 | 7,160.00 | 6,795.00 | 6,925.00 | 6,925.00 | 858 |
| 2025-02-04 | 7,170.00 | 7,210.00 | 7,125.00 | 7,145.00 | 7,145.00 | 227 |
| 2025-02-03 | 6,990.00 | 7,260.00 | 6,975.00 | 7,135.00 | 7,135.00 | 486 |
| 2025-01-31 | 7,110.00 | 7,110.00 | 7,020.00 | 7,045.00 | 7,045.00 | 348 |
| 2025-01-30 | 7,050.00 | 7,100.00 | 7,030.00 | 7,075.00 | 7,075.00 | 385 |
| 2025-01-29 | 7,125.00 | 7,150.00 | 6,955.00 | 7,045.00 | 7,045.00 | 1,105 |
| 2025-01-28 | 7,050.00 | 7,600.00 | 7,050.00 | 7,120.00 | 7,120.00 | 723 |
| 2025-01-27 | 7,130.00 | 7,340.00 | 7,130.00 | 7,160.00 | 7,160.00 | 401 |
| 2025-01-24 | 7,085.00 | 7,200.00 | 7,015.00 | 7,145.00 | 7,145.00 | 658 |
| 2025-01-23 | 7,120.00 | 7,180.00 | 7,030.00 | 7,030.00 | 7,030.00 | 696 |
| 2025-01-22 | 7,180.00 | 7,195.00 | 7,000.00 | 7,145.00 | 7,145.00 | 836 |
| 2025-01-21 | 7,115.00 | 7,250.00 | 7,040.00 | 7,155.00 | 7,155.00 | 411 |
| 2025-01-20 | 7,265.00 | 7,300.00 | 7,020.00 | 7,115.00 | 7,115.00 | 868 |
| 2025-01-17 | 7,225.00 | 7,400.00 | 7,165.00 | 7,190.00 | 7,190.00 | 559 |
| 2025-01-16 | 7,245.00 | 7,295.00 | 7,175.00 | 7,225.00 | 7,225.00 | 929 |
| 2025-01-15 | 7,195.00 | 7,210.00 | 7,140.00 | 7,165.00 | 7,165.00 | 256 |
| 2025-01-14 | 7,215.00 | 7,280.00 | 7,135.00 | 7,180.00 | 7,180.00 | 714 |
| 2025-01-13 | 7,175.00 | 7,215.00 | 7,115.00 | 7,195.00 | 7,195.00 | 275 |
| 2025-01-10 | 7,105.00 | 7,230.00 | 7,000.00 | 7,095.00 | 7,095.00 | 441 |
| 2025-01-09 | 7,585.00 | 7,785.00 | 7,000.00 | 7,130.00 | 7,130.00 | 1,157 |
| 2025-01-08 | 7,430.00 | 7,905.00 | 7,090.00 | 7,560.00 | 7,560.00 | 2,462 |
| 2025-01-06 | 6,455.00 | 7,200.00 | 6,310.00 | 7,200.00 | 7,200.00 | 1,626 |
| 2025-01-03 | 6,125.00 | 6,630.00 | 6,125.00 | 6,565.00 | 6,565.00 | 1,403 |
| 2024-12-30 | 5,900.00 | 6,100.00 | 5,885.00 | 6,060.00 | 6,060.00 | 252 |
| 2024-12-28 | 5,825.00 | 6,030.00 | 5,825.00 | 5,905.00 | 5,905.00 | 326 |
| 2024-12-27 | 5,980.00 | 6,040.00 | 5,675.00 | 5,825.00 | 5,825.00 | 426 |
| 2024-12-26 | 6,325.00 | 6,325.00 | 5,940.00 | 6,050.00 | 6,050.00 | 809 |
| 2024-12-25 | 5,850.00 | 5,885.00 | 5,745.00 | 5,800.00 | 5,800.00 | 215 |
| 2024-12-24 | 5,695.00 | 6,045.00 | 5,595.00 | 5,905.00 | 5,905.00 | 420 |
| 2024-12-23 | 5,930.00 | 6,095.00 | 5,655.00 | 5,735.00 | 5,735.00 | 937 |
| 2024-12-20 | 4,870.00 | 5,930.00 | 4,805.00 | 5,930.00 | 5,930.00 | 2,517 |
| 2024-12-19 | 4,865.00 | 4,945.00 | 4,820.00 | 4,875.00 | 4,875.00 | 214 |
| 2024-12-18 | 4,820.00 | 4,855.00 | 4,780.00 | 4,820.00 | 4,820.00 | 163 |
| 2024-12-17 | 4,840.00 | 4,840.00 | 4,755.00 | 4,780.00 | 4,780.00 | 104 |
| 2024-12-16 | 4,870.00 | 4,905.00 | 4,770.00 | 4,820.00 | 4,820.00 | 272 |
| 2024-12-13 | 4,890.00 | 4,950.00 | 4,855.00 | 4,925.00 | 4,925.00 | 167 |
| 2024-12-12 | 5,085.00 | 5,175.00 | 4,915.00 | 4,920.00 | 4,920.00 | 158 |
| 2024-12-11 | 5,095.00 | 5,120.00 | 4,950.00 | 5,010.00 | 5,010.00 | 170 |
| 2024-12-10 | 4,990.00 | 5,370.00 | 4,920.00 | 5,050.00 | 5,050.00 | 526 |
| 2024-12-09 | 4,940.00 | 4,985.00 | 4,920.00 | 4,950.00 | 4,950.00 | 71 |
| 2024-12-06 | 5,085.00 | 5,085.00 | 4,915.00 | 4,915.00 | 4,915.00 | 185 |
| 2024-12-05 | 4,895.00 | 4,935.00 | 4,725.00 | 4,935.00 | 4,935.00 | 195 |
| 2024-12-04 | 4,895.00 | 5,030.00 | 4,860.00 | 4,920.00 | 4,920.00 | 141 |
| 2024-12-03 | 5,055.00 | 5,070.00 | 4,905.00 | 4,920.00 | 4,920.00 | 127 |
| 2024-12-02 | 4,965.00 | 5,085.00 | 4,965.00 | 5,035.00 | 5,035.00 | 236 |
| 2024-11-29 | 5,015.00 | 5,190.00 | 4,960.00 | 5,010.00 | 5,010.00 | 174 |
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.