Gruppa Cherkizovo ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 4,510.00 | 4,850.00 | 4,500.00 | 4,794.50 | 4,381.94 | 5,922 |
| 2024-06-11 | 4,734.50 | 4,772.50 | 4,654.00 | 4,682.00 | 4,279.12 | 3,666 |
| 2024-06-10 | 4,871.00 | 4,889.50 | 4,740.00 | 4,740.00 | 4,332.13 | 4,974 |
| 2024-06-07 | 4,738.00 | 4,944.00 | 4,736.00 | 4,780.00 | 4,368.68 | 7,834 |
| 2024-06-06 | 4,769.00 | 4,823.50 | 4,680.50 | 4,734.00 | 4,326.64 | 3,803 |
| 2024-06-05 | 4,866.00 | 4,882.00 | 4,768.50 | 4,768.50 | 4,358.17 | 3,952 |
| 2024-06-04 | 4,455.00 | 4,866.00 | 4,452.00 | 4,866.00 | 4,447.28 | 11,076 |
| 2024-06-03 | 4,567.00 | 4,567.00 | 4,341.50 | 4,452.50 | 4,069.37 | 16,681 |
| 2024-05-31 | 4,825.50 | 4,829.50 | 4,565.00 | 4,569.00 | 4,021.70 | 9,849 |
| 2024-05-30 | 4,805.50 | 4,870.00 | 4,805.50 | 4,840.00 | 4,260.24 | 3,865 |
| 2024-05-29 | 4,707.50 | 4,890.00 | 4,707.50 | 4,805.50 | 4,229.87 | 8,118 |
| 2024-05-28 | 4,632.50 | 4,777.50 | 4,559.00 | 4,700.00 | 4,137.01 | 5,246 |
| 2024-05-27 | 4,788.00 | 4,788.00 | 4,620.00 | 4,632.00 | 4,077.16 | 9,625 |
| 2024-05-24 | 4,887.00 | 4,900.50 | 4,750.00 | 4,788.00 | 4,214.47 | 8,815 |
| 2024-05-23 | 4,990.00 | 4,990.00 | 4,816.00 | 4,877.50 | 4,293.25 | 17,727 |
| 2024-05-22 | 4,998.50 | 5,066.00 | 4,990.00 | 4,990.00 | 4,392.27 | 5,349 |
| 2024-05-21 | 5,024.00 | 5,067.00 | 4,968.50 | 4,996.00 | 4,397.56 | 4,839 |
| 2024-05-20 | 5,051.00 | 5,070.00 | 4,942.00 | 5,010.00 | 4,409.88 | 8,666 |
| 2024-05-17 | 5,010.00 | 5,099.00 | 4,977.00 | 5,043.50 | 4,439.37 | 10,482 |
| 2024-05-16 | 4,998.00 | 5,038.50 | 4,961.50 | 4,977.00 | 4,380.83 | 3,168 |
| 2024-05-15 | 4,983.00 | 4,998.00 | 4,952.50 | 4,994.00 | 4,395.79 | 3,884 |
| 2024-05-14 | 4,990.00 | 5,057.00 | 4,942.00 | 4,945.00 | 4,352.66 | 6,810 |
| 2024-05-13 | 4,988.50 | 5,010.50 | 4,953.50 | 4,988.50 | 4,390.95 | 4,655 |
| 2024-05-10 | 4,953.00 | 5,007.50 | 4,942.00 | 4,988.50 | 4,390.95 | 2,770 |
| 2024-05-08 | 5,019.50 | 5,025.50 | 4,942.50 | 4,953.00 | 4,359.71 | 7,399 |
| 2024-05-07 | 5,103.00 | 5,127.00 | 4,986.50 | 5,009.50 | 4,409.44 | 7,628 |
| 2024-05-06 | 5,005.00 | 5,141.00 | 5,005.00 | 5,079.50 | 4,471.05 | 14,169 |
| 2024-05-03 | 4,881.00 | 5,061.00 | 4,881.00 | 5,003.50 | 4,404.16 | 7,789 |
| 2024-05-02 | 4,959.00 | 4,997.50 | 4,856.00 | 4,880.50 | 4,295.89 | 11,474 |
| 2024-04-30 | 5,005.00 | 5,028.00 | 4,950.00 | 4,955.50 | 4,361.91 | 4,139 |
| 2024-04-29 | 5,009.50 | 5,058.50 | 5,001.50 | 5,005.00 | 4,405.48 | 4,129 |
| 2024-04-27 | 5,080.00 | 5,088.00 | 5,008.50 | 5,042.00 | 4,438.05 | 4,924 |
| 2024-04-26 | 4,941.00 | 5,077.50 | 4,941.00 | 5,030.50 | 4,427.92 | 9,782 |
| 2024-04-25 | 5,018.50 | 5,037.00 | 4,909.00 | 4,935.00 | 4,343.86 | 14,454 |
| 2024-04-24 | 5,100.00 | 5,122.50 | 5,000.00 | 5,018.50 | 4,417.36 | 13,467 |
| 2024-04-23 | 5,111.00 | 5,159.50 | 5,100.00 | 5,100.00 | 4,489.10 | 6,461 |
| 2024-04-22 | 5,171.00 | 5,191.00 | 5,103.00 | 5,110.50 | 4,498.34 | 12,175 |
| 2024-04-19 | 5,160.00 | 5,209.50 | 5,157.50 | 5,164.00 | 4,545.43 | 6,100 |
| 2024-04-18 | 5,249.00 | 5,278.00 | 5,151.00 | 5,151.00 | 4,533.99 | 11,642 |
| 2024-04-17 | 5,226.00 | 5,300.00 | 5,215.00 | 5,252.50 | 4,623.33 | 17,912 |
| 2024-04-16 | 5,169.00 | 5,251.00 | 5,169.00 | 5,225.00 | 4,599.12 | 13,457 |
| 2024-04-15 | 5,210.00 | 5,297.00 | 5,150.00 | 5,169.00 | 4,549.83 | 20,278 |
| 2024-04-12 | 5,133.50 | 5,230.00 | 5,111.00 | 5,207.00 | 4,583.28 | 24,486 |
| 2024-04-11 | 5,040.50 | 5,190.00 | 5,040.50 | 5,133.50 | 4,518.59 | 28,183 |
| 2024-04-10 | 5,103.00 | 5,124.00 | 5,027.00 | 5,040.00 | 4,436.28 | 11,984 |
| 2024-04-09 | 5,020.00 | 5,155.00 | 5,000.00 | 5,103.00 | 4,491.74 | 42,589 |
| 2024-04-08 | 5,142.00 | 5,191.50 | 5,016.00 | 5,021.50 | 4,420.00 | 53,117 |
| 2024-04-05 | 5,355.00 | 5,360.00 | 5,112.00 | 5,142.00 | 4,526.07 | 102,355 |
| 2024-04-04 | 5,611.00 | 5,670.00 | 5,418.00 | 5,562.50 | 4,896.20 | 92,273 |
| 2024-04-03 | 5,476.00 | 5,620.00 | 5,476.00 | 5,611.00 | 4,938.89 | 49,133 |
| 2024-04-02 | 5,428.00 | 5,499.00 | 5,428.00 | 5,475.00 | 4,819.18 | 31,801 |
| 2024-04-01 | 5,250.00 | 5,471.00 | 5,201.00 | 5,425.00 | 4,775.17 | 66,396 |
| 2024-03-29 | 5,095.00 | 5,200.00 | 5,028.50 | 5,198.50 | 4,575.80 | 47,323 |
| 2024-03-28 | 4,980.00 | 5,112.00 | 4,901.50 | 5,037.00 | 4,433.64 | 45,709 |
| 2024-03-27 | 4,881.00 | 4,985.00 | 4,881.00 | 4,969.50 | 4,374.23 | 27,633 |
| 2024-03-26 | 4,769.50 | 4,881.00 | 4,750.00 | 4,872.00 | 4,288.41 | 28,730 |
| 2024-03-25 | 4,729.00 | 4,783.00 | 4,660.50 | 4,742.00 | 4,173.98 | 12,805 |
| 2024-03-22 | 4,748.00 | 4,800.00 | 4,681.00 | 4,728.50 | 4,162.10 | 7,849 |
| 2024-03-21 | 4,750.00 | 4,800.00 | 4,662.00 | 4,712.50 | 4,148.01 | 10,630 |
| 2024-03-20 | 4,616.00 | 4,764.50 | 4,616.00 | 4,743.50 | 4,175.30 | 18,392 |
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.