Gruppa Cherkizovo ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 4,730.00 | 4,805.00 | 4,531.50 | 4,615.50 | 4,062.63 | 32,827 |
| 2024-03-18 | 4,660.00 | 4,770.00 | 4,658.00 | 4,721.00 | 4,155.50 | 16,834 |
| 2024-03-15 | 4,681.50 | 4,699.00 | 4,646.00 | 4,658.00 | 4,100.04 | 5,610 |
| 2024-03-14 | 4,720.00 | 4,730.00 | 4,615.00 | 4,644.00 | 4,087.72 | 17,946 |
| 2024-03-13 | 4,600.00 | 4,758.50 | 4,593.00 | 4,720.00 | 4,154.62 | 50,038 |
| 2024-03-12 | 4,562.00 | 4,610.00 | 4,550.50 | 4,591.00 | 4,041.07 | 13,230 |
| 2024-03-11 | 4,509.00 | 4,600.00 | 4,509.00 | 4,560.00 | 4,013.78 | 16,437 |
| 2024-03-07 | 4,509.00 | 4,525.00 | 4,480.00 | 4,507.50 | 3,967.57 | 6,551 |
| 2024-03-06 | 4,520.00 | 4,544.50 | 4,490.50 | 4,509.00 | 3,968.89 | 9,207 |
| 2024-03-05 | 4,480.50 | 4,545.00 | 4,433.50 | 4,520.00 | 3,978.57 | 15,041 |
| 2024-03-04 | 4,482.00 | 4,509.50 | 4,410.00 | 4,443.50 | 3,911.24 | 23,528 |
| 2024-03-01 | 4,505.00 | 4,505.00 | 4,444.00 | 4,450.50 | 3,917.40 | 16,802 |
| 2024-02-29 | 4,513.00 | 4,535.00 | 4,454.00 | 4,505.00 | 3,965.37 | 21,492 |
| 2024-02-28 | 4,588.00 | 4,630.00 | 4,470.00 | 4,500.00 | 3,960.97 | 18,722 |
| 2024-02-27 | 4,564.00 | 4,641.50 | 4,537.00 | 4,568.00 | 4,020.82 | 14,922 |
| 2024-02-26 | 4,544.00 | 4,564.50 | 4,435.50 | 4,531.00 | 3,988.26 | 16,485 |
| 2024-02-22 | 4,371.50 | 4,489.50 | 4,371.50 | 4,420.00 | 3,890.55 | 10,119 |
| 2024-02-21 | 4,441.00 | 4,441.00 | 4,339.00 | 4,369.00 | 3,845.66 | 21,473 |
| 2024-02-20 | 4,535.00 | 4,557.00 | 4,389.00 | 4,446.50 | 3,913.88 | 36,322 |
| 2024-02-19 | 4,755.50 | 4,925.00 | 4,518.00 | 4,546.50 | 4,001.90 | 149,688 |
| 2024-02-16 | 4,778.50 | 4,917.50 | 4,648.00 | 4,733.50 | 4,166.50 | 80,526 |
| 2024-02-15 | 4,700.00 | 4,777.00 | 4,680.50 | 4,725.00 | 4,159.02 | 19,620 |
| 2024-02-14 | 4,535.50 | 4,860.00 | 4,518.00 | 4,687.00 | 4,125.57 | 54,414 |
| 2024-02-13 | 4,493.50 | 4,550.00 | 4,415.50 | 4,535.50 | 3,992.22 | 21,819 |
| 2024-02-12 | 4,385.00 | 4,607.50 | 4,360.50 | 4,415.50 | 3,886.59 | 41,708 |
| 2024-02-09 | 4,336.50 | 4,462.50 | 4,315.50 | 4,357.00 | 3,835.10 | 5,785 |
| 2024-02-08 | 4,461.50 | 4,461.50 | 4,350.50 | 4,350.50 | 3,829.38 | 9,054 |
| 2024-02-07 | 4,450.00 | 4,491.50 | 4,410.50 | 4,431.00 | 3,900.23 | 13,347 |
| 2024-02-06 | 4,382.00 | 4,469.50 | 4,382.00 | 4,431.00 | 3,900.23 | 13,085 |
| 2024-02-05 | 4,295.00 | 4,450.00 | 4,262.50 | 4,380.50 | 3,855.78 | 19,808 |
| 2024-02-02 | 4,266.50 | 4,492.00 | 4,240.00 | 4,298.50 | 3,783.61 | 50,417 |
| 2024-02-01 | 4,300.00 | 4,300.00 | 4,242.50 | 4,266.50 | 3,755.44 | 3,419 |
| 2024-01-31 | 4,260.00 | 4,298.00 | 4,260.00 | 4,278.00 | 3,765.56 | 5,175 |
| 2024-01-30 | 4,251.50 | 4,308.00 | 4,248.00 | 4,259.50 | 3,749.28 | 4,907 |
| 2024-01-29 | 4,287.00 | 4,378.50 | 4,192.50 | 4,251.50 | 3,742.24 | 21,013 |
| 2024-01-26 | 4,315.50 | 4,315.50 | 4,232.00 | 4,259.50 | 3,749.28 | 5,778 |
| 2024-01-25 | 4,336.00 | 4,418.00 | 4,257.50 | 4,302.50 | 3,787.13 | 14,391 |
| 2024-01-24 | 4,282.50 | 4,370.00 | 4,238.50 | 4,275.50 | 3,763.36 | 8,104 |
| 2024-01-23 | 4,258.00 | 4,292.00 | 4,224.00 | 4,245.00 | 3,736.51 | 3,928 |
| 2024-01-22 | 4,195.00 | 4,279.00 | 4,160.50 | 4,241.50 | 3,733.43 | 5,995 |
| 2024-01-19 | 4,200.50 | 4,219.50 | 4,132.00 | 4,183.50 | 3,682.38 | 13,040 |
| 2024-01-18 | 4,294.00 | 4,299.00 | 4,206.00 | 4,228.00 | 3,721.55 | 7,594 |
| 2024-01-17 | 4,348.50 | 4,396.00 | 4,231.00 | 4,265.00 | 3,754.12 | 8,686 |
| 2024-01-16 | 4,334.00 | 4,430.00 | 4,330.00 | 4,331.00 | 3,812.21 | 15,947 |
| 2024-01-15 | 4,224.50 | 4,383.00 | 4,210.00 | 4,330.00 | 3,811.33 | 26,882 |
| 2024-01-12 | 4,210.00 | 4,252.00 | 4,199.00 | 4,200.00 | 3,696.90 | 8,961 |
| 2024-01-11 | 4,187.00 | 4,255.00 | 4,172.50 | 4,210.00 | 3,705.71 | 16,726 |
| 2024-01-10 | 4,166.00 | 4,189.00 | 4,145.00 | 4,172.50 | 3,672.70 | 7,415 |
| 2024-01-09 | 4,089.50 | 4,235.50 | 4,060.00 | 4,171.50 | 3,671.82 | 13,901 |
| 2024-01-08 | 4,127.00 | 4,129.50 | 4,050.00 | 4,090.00 | 3,600.08 | 5,120 |
| 2024-01-05 | 4,142.00 | 4,169.50 | 4,131.00 | 4,139.50 | 3,643.65 | 3,061 |
| 2024-01-04 | 4,185.00 | 4,215.00 | 4,101.00 | 4,142.00 | 3,645.85 | 5,573 |
| 2024-01-03 | 4,181.50 | 4,304.00 | 4,086.50 | 4,185.00 | 3,683.70 | 6,782 |
| 2023-12-29 | 4,095.00 | 4,104.00 | 4,037.50 | 4,097.00 | 3,606.24 | 4,810 |
| 2023-12-28 | 4,157.00 | 4,200.00 | 4,090.50 | 4,094.50 | 3,604.04 | 6,103 |
| 2023-12-27 | 4,089.00 | 4,198.00 | 4,064.00 | 4,157.00 | 3,659.05 | 14,159 |
| 2023-12-26 | 4,105.00 | 4,149.50 | 4,032.00 | 4,091.00 | 3,600.96 | 7,397 |
| 2023-12-25 | 4,022.00 | 4,150.00 | 3,984.00 | 4,111.00 | 3,618.56 | 9,731 |
| 2023-12-22 | 3,990.00 | 4,066.50 | 3,952.50 | 4,010.50 | 3,530.10 | 5,704 |
| 2023-12-21 | 4,053.00 | 4,061.50 | 3,918.50 | 3,955.50 | 3,481.69 | 5,931 |
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.