Chelyabinsk Metallurg Kombinat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4,885.00 | 5,095.00 | 4,885.00 | 5,010.00 | 5,010.00 | 204 |
| 2024-11-27 | 5,060.00 | 5,060.00 | 4,655.00 | 4,865.00 | 4,865.00 | 812 |
| 2024-11-26 | 5,195.00 | 5,240.00 | 5,000.00 | 5,035.00 | 5,035.00 | 843 |
| 2024-11-25 | 5,585.00 | 5,585.00 | 5,230.00 | 5,270.00 | 5,270.00 | 324 |
| 2024-11-22 | 5,520.00 | 5,890.00 | 5,520.00 | 5,655.00 | 5,655.00 | 235 |
| 2024-11-21 | 5,245.00 | 5,710.00 | 5,105.00 | 5,450.00 | 5,450.00 | 901 |
| 2024-11-20 | 5,445.00 | 5,445.00 | 5,305.00 | 5,315.00 | 5,315.00 | 123 |
| 2024-11-19 | 5,565.00 | 5,570.00 | 5,320.00 | 5,380.00 | 5,380.00 | 450 |
| 2024-11-18 | 5,585.00 | 5,590.00 | 5,530.00 | 5,555.00 | 5,555.00 | 144 |
| 2024-11-15 | 5,575.00 | 5,680.00 | 5,555.00 | 5,600.00 | 5,600.00 | 159 |
| 2024-11-14 | 5,675.00 | 5,690.00 | 5,600.00 | 5,600.00 | 5,600.00 | 142 |
| 2024-11-13 | 5,695.00 | 5,725.00 | 5,665.00 | 5,695.00 | 5,695.00 | 513 |
| 2024-11-12 | 5,770.00 | 5,775.00 | 5,690.00 | 5,745.00 | 5,745.00 | 200 |
| 2024-11-11 | 5,805.00 | 5,875.00 | 5,760.00 | 5,815.00 | 5,815.00 | 183 |
| 2024-11-08 | 5,710.00 | 5,825.00 | 5,680.00 | 5,775.00 | 5,775.00 | 560 |
| 2024-11-07 | 5,665.00 | 5,795.00 | 5,620.00 | 5,695.00 | 5,695.00 | 775 |
| 2024-11-06 | 5,540.00 | 5,745.00 | 5,530.00 | 5,650.00 | 5,650.00 | 328 |
| 2024-11-05 | 5,445.00 | 5,795.00 | 5,365.00 | 5,460.00 | 5,460.00 | 1,389 |
| 2024-11-02 | 5,500.00 | 5,560.00 | 5,380.00 | 5,445.00 | 5,445.00 | 111 |
| 2024-11-01 | 5,335.00 | 5,530.00 | 5,335.00 | 5,440.00 | 5,440.00 | 335 |
| 2024-10-31 | 5,460.00 | 5,590.00 | 5,255.00 | 5,435.00 | 5,435.00 | 657 |
| 2024-10-30 | 5,390.00 | 5,755.00 | 5,385.00 | 5,500.00 | 5,500.00 | 288 |
| 2024-10-29 | 5,370.00 | 5,390.00 | 5,310.00 | 5,350.00 | 5,350.00 | 331 |
| 2024-10-28 | 5,565.00 | 5,585.00 | 5,315.00 | 5,325.00 | 5,325.00 | 781 |
| 2024-10-25 | 5,755.00 | 5,770.00 | 5,615.00 | 5,640.00 | 5,640.00 | 322 |
| 2024-10-24 | 5,805.00 | 5,875.00 | 5,650.00 | 5,755.00 | 5,755.00 | 1,053 |
| 2024-10-23 | 5,910.00 | 5,950.00 | 5,800.00 | 5,870.00 | 5,870.00 | 479 |
| 2024-10-22 | 6,035.00 | 6,275.00 | 5,935.00 | 5,935.00 | 5,935.00 | 885 |
| 2024-10-21 | 6,015.00 | 6,060.00 | 5,970.00 | 6,040.00 | 6,040.00 | 218 |
| 2024-10-18 | 6,125.00 | 6,125.00 | 5,950.00 | 6,045.00 | 6,045.00 | 228 |
| 2024-10-17 | 6,110.00 | 6,195.00 | 5,955.00 | 6,115.00 | 6,115.00 | 328 |
| 2024-10-16 | 6,140.00 | 6,360.00 | 6,100.00 | 6,125.00 | 6,125.00 | 325 |
| 2024-10-15 | 6,050.00 | 6,250.00 | 6,050.00 | 6,140.00 | 6,140.00 | 543 |
| 2024-10-14 | 6,005.00 | 6,265.00 | 5,970.00 | 6,050.00 | 6,050.00 | 686 |
| 2024-10-11 | 6,045.00 | 6,110.00 | 5,985.00 | 6,045.00 | 6,045.00 | 682 |
| 2024-10-10 | 5,890.00 | 6,400.00 | 5,890.00 | 6,160.00 | 6,160.00 | 1,629 |
| 2024-10-09 | 5,965.00 | 6,030.00 | 5,885.00 | 5,920.00 | 5,920.00 | 152 |
| 2024-10-08 | 6,045.00 | 6,170.00 | 5,625.00 | 6,025.00 | 6,025.00 | 306 |
| 2024-10-07 | 6,160.00 | 6,240.00 | 6,050.00 | 6,080.00 | 6,080.00 | 212 |
| 2024-10-04 | 5,930.00 | 6,285.00 | 5,860.00 | 6,130.00 | 6,130.00 | 838 |
| 2024-10-03 | 5,915.00 | 5,955.00 | 5,840.00 | 5,910.00 | 5,910.00 | 494 |
| 2024-10-02 | 6,120.00 | 6,125.00 | 5,860.00 | 5,905.00 | 5,905.00 | 1,061 |
| 2024-10-01 | 6,325.00 | 6,335.00 | 6,080.00 | 6,080.00 | 6,080.00 | 886 |
| 2024-09-30 | 6,310.00 | 6,370.00 | 6,245.00 | 6,320.00 | 6,320.00 | 175 |
| 2024-09-27 | 6,275.00 | 6,335.00 | 6,220.00 | 6,280.00 | 6,280.00 | 161 |
| 2024-09-26 | 6,265.00 | 6,365.00 | 6,235.00 | 6,275.00 | 6,275.00 | 109 |
| 2024-09-25 | 6,415.00 | 6,545.00 | 6,275.00 | 6,340.00 | 6,340.00 | 899 |
| 2024-09-24 | 6,305.00 | 6,470.00 | 6,265.00 | 6,370.00 | 6,370.00 | 344 |
| 2024-09-23 | 6,235.00 | 6,340.00 | 6,180.00 | 6,325.00 | 6,325.00 | 498 |
| 2024-09-20 | 6,215.00 | 6,285.00 | 6,165.00 | 6,225.00 | 6,225.00 | 519 |
| 2024-09-19 | 6,165.00 | 6,250.00 | 6,135.00 | 6,250.00 | 6,250.00 | 312 |
| 2024-09-18 | 6,230.00 | 6,250.00 | 6,125.00 | 6,175.00 | 6,175.00 | 245 |
| 2024-09-17 | 6,050.00 | 6,400.00 | 6,050.00 | 6,250.00 | 6,250.00 | 1,023 |
| 2024-09-16 | 5,970.00 | 6,140.00 | 5,970.00 | 6,025.00 | 6,025.00 | 419 |
| 2024-09-13 | 5,905.00 | 6,020.00 | 5,810.00 | 5,920.00 | 5,920.00 | 444 |
| 2024-09-12 | 6,000.00 | 6,025.00 | 5,850.00 | 5,905.00 | 5,905.00 | 556 |
| 2024-09-11 | 6,010.00 | 6,475.00 | 5,945.00 | 6,120.00 | 6,120.00 | 1,290 |
| 2024-09-10 | 6,110.00 | 6,220.00 | 5,960.00 | 6,010.00 | 6,010.00 | 843 |
| 2024-09-09 | 5,965.00 | 6,430.00 | 5,920.00 | 6,090.00 | 6,090.00 | 1,664 |
| 2024-09-06 | 5,955.00 | 6,005.00 | 5,810.00 | 5,870.00 | 5,870.00 | 153 |
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.