Gruppa Cherkizovo ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 4,247.50 | 4,249.00 | 4,172.50 | 4,182.50 | 3,822.60 | 2,985 |
| 2024-09-04 | 4,031.00 | 4,184.50 | 4,031.00 | 4,172.00 | 3,813.00 | 4,171 |
| 2024-09-03 | 4,009.00 | 4,129.00 | 3,991.50 | 4,030.50 | 3,683.68 | 6,239 |
| 2024-09-02 | 4,150.50 | 4,239.00 | 3,945.00 | 4,009.00 | 3,664.03 | 13,350 |
| 2024-08-30 | 4,383.00 | 4,393.00 | 4,250.50 | 4,256.00 | 3,889.77 | 3,889 |
| 2024-08-29 | 4,411.00 | 4,444.00 | 4,330.00 | 4,356.00 | 3,981.17 | 2,892 |
| 2024-08-28 | 4,435.50 | 4,440.00 | 4,350.50 | 4,400.00 | 4,021.38 | 1,992 |
| 2024-08-27 | 4,437.50 | 4,507.00 | 4,435.50 | 4,435.50 | 4,053.83 | 3,597 |
| 2024-08-26 | 4,385.50 | 4,469.00 | 4,350.00 | 4,434.50 | 4,052.91 | 3,787 |
| 2024-08-23 | 4,445.00 | 4,470.00 | 4,281.50 | 4,301.00 | 3,930.90 | 6,795 |
| 2024-08-22 | 4,517.00 | 4,517.00 | 4,431.00 | 4,445.00 | 4,062.51 | 2,964 |
| 2024-08-21 | 4,506.00 | 4,557.00 | 4,490.00 | 4,494.50 | 4,107.75 | 3,095 |
| 2024-08-20 | 4,600.00 | 4,642.50 | 4,500.50 | 4,505.00 | 4,117.35 | 5,973 |
| 2024-08-19 | 4,600.00 | 4,680.00 | 4,554.00 | 4,600.00 | 4,204.17 | 5,782 |
| 2024-08-16 | 4,500.00 | 4,680.00 | 4,500.00 | 4,625.00 | 4,227.02 | 5,665 |
| 2024-08-15 | 4,463.00 | 4,593.00 | 4,411.50 | 4,509.50 | 4,121.46 | 6,454 |
| 2024-08-14 | 4,465.00 | 4,661.00 | 4,410.00 | 4,496.00 | 4,109.12 | 13,125 |
| 2024-08-13 | 4,381.50 | 4,555.00 | 4,381.50 | 4,464.50 | 4,080.33 | 4,244 |
| 2024-08-12 | 4,410.50 | 4,416.50 | 4,351.00 | 4,355.00 | 3,980.26 | 2,397 |
| 2024-08-09 | 4,476.50 | 4,493.50 | 4,400.00 | 4,410.00 | 4,030.52 | 2,466 |
| 2024-08-08 | 4,435.50 | 4,530.00 | 4,417.00 | 4,462.00 | 4,078.05 | 2,980 |
| 2024-08-07 | 4,404.00 | 4,555.00 | 4,328.00 | 4,435.50 | 4,053.83 | 5,266 |
| 2024-08-06 | 4,356.00 | 4,429.50 | 4,356.00 | 4,409.50 | 4,030.07 | 1,968 |
| 2024-08-05 | 4,385.50 | 4,393.00 | 4,314.50 | 4,378.00 | 4,001.28 | 6,842 |
| 2024-08-02 | 4,485.50 | 4,485.50 | 4,362.00 | 4,410.00 | 4,030.52 | 3,124 |
| 2024-08-01 | 4,460.00 | 4,559.00 | 4,325.00 | 4,498.00 | 4,110.95 | 5,876 |
| 2024-07-31 | 4,379.50 | 4,539.00 | 4,368.00 | 4,400.50 | 4,021.84 | 2,789 |
| 2024-07-30 | 4,356.00 | 4,412.50 | 4,317.00 | 4,395.00 | 4,016.81 | 5,580 |
| 2024-07-29 | 4,545.00 | 4,545.00 | 4,357.00 | 4,400.00 | 4,021.38 | 3,782 |
| 2024-07-26 | 4,575.50 | 4,715.00 | 4,404.00 | 4,556.00 | 4,163.96 | 10,529 |
| 2024-07-25 | 4,619.00 | 4,622.50 | 4,545.00 | 4,573.50 | 4,179.95 | 2,208 |
| 2024-07-24 | 4,495.00 | 4,687.00 | 4,490.50 | 4,619.00 | 4,221.54 | 4,539 |
| 2024-07-23 | 4,479.50 | 4,573.00 | 4,470.00 | 4,490.50 | 4,104.10 | 5,434 |
| 2024-07-22 | 4,450.00 | 4,599.00 | 4,432.00 | 4,555.00 | 4,163.05 | 4,965 |
| 2024-07-19 | 4,388.00 | 4,485.00 | 4,388.00 | 4,433.50 | 4,052.00 | 2,583 |
| 2024-07-18 | 4,357.50 | 4,400.00 | 4,341.00 | 4,387.50 | 4,009.96 | 2,587 |
| 2024-07-17 | 4,310.50 | 4,432.50 | 4,266.50 | 4,361.50 | 3,986.20 | 2,948 |
| 2024-07-16 | 4,253.50 | 4,349.50 | 4,176.50 | 4,310.50 | 3,939.59 | 6,231 |
| 2024-07-15 | 4,442.50 | 4,442.50 | 4,253.50 | 4,253.50 | 3,887.49 | 6,824 |
| 2024-07-12 | 4,507.50 | 4,558.00 | 4,341.50 | 4,444.00 | 4,061.60 | 2,509 |
| 2024-07-11 | 4,450.50 | 4,571.50 | 4,357.00 | 4,507.00 | 4,119.18 | 4,998 |
| 2024-07-10 | 4,308.00 | 4,406.00 | 4,236.00 | 4,397.00 | 4,018.64 | 8,722 |
| 2024-07-09 | 4,486.00 | 4,507.00 | 4,281.00 | 4,308.50 | 3,937.76 | 7,804 |
| 2024-07-08 | 4,554.00 | 4,562.50 | 4,465.00 | 4,485.00 | 4,099.07 | 2,057 |
| 2024-07-05 | 4,600.00 | 4,621.00 | 4,510.00 | 4,554.00 | 4,162.13 | 2,228 |
| 2024-07-04 | 4,640.00 | 4,640.00 | 4,525.00 | 4,592.50 | 4,197.32 | 3,228 |
| 2024-07-03 | 4,677.00 | 4,677.00 | 4,606.00 | 4,612.50 | 4,215.60 | 2,120 |
| 2024-07-02 | 4,688.00 | 4,724.50 | 4,650.00 | 4,658.00 | 4,257.18 | 2,728 |
| 2024-07-01 | 4,676.50 | 4,699.50 | 4,657.50 | 4,659.50 | 4,258.55 | 1,550 |
| 2024-06-28 | 4,669.50 | 4,750.00 | 4,620.00 | 4,658.50 | 4,257.64 | 2,845 |
| 2024-06-27 | 4,737.00 | 4,760.00 | 4,654.50 | 4,676.50 | 4,274.09 | 2,703 |
| 2024-06-26 | 4,616.00 | 4,850.00 | 4,501.00 | 4,739.00 | 4,331.21 | 6,793 |
| 2024-06-25 | 4,660.00 | 4,660.00 | 4,538.00 | 4,628.00 | 4,229.76 | 6,367 |
| 2024-06-24 | 4,700.00 | 4,799.00 | 4,600.00 | 4,660.00 | 4,259.01 | 5,089 |
| 2024-06-21 | 4,817.50 | 4,871.50 | 4,748.00 | 4,757.00 | 4,347.66 | 3,023 |
| 2024-06-20 | 4,708.00 | 4,849.00 | 4,667.50 | 4,805.50 | 4,391.99 | 4,383 |
| 2024-06-19 | 4,785.00 | 4,799.50 | 4,600.00 | 4,708.00 | 4,302.88 | 4,999 |
| 2024-06-18 | 4,880.00 | 4,946.00 | 4,725.00 | 4,785.00 | 4,373.25 | 4,701 |
| 2024-06-17 | 4,966.00 | 5,017.50 | 4,868.00 | 4,926.00 | 4,502.12 | 5,205 |
| 2024-06-14 | 4,797.00 | 4,968.00 | 4,790.50 | 4,966.00 | 4,538.68 | 7,945 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-10-12 | 178.3600 RUB |
| 2024-10-01 | 202.7800 RUB |
| 2024-06-03 | 168.6500 RUB |
| 2023-10-12 | 124.9700 RUB |
| 2023-10-01 | 118.4300 RUB |
| 2022-12-12 | 148.0500 RUB |
| 2021-10-03 | 85.2700 RUB |
| 2021-04-05 | 134.0000 RUB |
| 2020-10-05 | 48.7900 RUB |
| 2020-04-07 | 60.9200 RUB |
| 2019-10-07 | 48.7900 RUB |
| 2019-04-07 | 101.6300 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.