Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← GCHE.MCX stock page

Gruppa Cherkizovo ao historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-203,999.004,080.003,965.004,053.003,567.518,200
2023-12-193,944.004,025.003,940.503,950.503,477.299,911
2023-12-183,775.003,960.003,775.003,944.003,471.579,928
2023-12-153,651.003,792.003,604.003,774.503,322.375,760
2023-12-143,678.003,702.003,653.503,653.503,215.872,548
2023-12-133,652.503,680.003,620.503,660.503,222.033,315
2023-12-123,631.003,656.003,610.003,642.003,205.742,474
2023-12-113,659.003,668.503,615.503,631.003,196.064,526
2023-12-083,582.503,700.003,581.003,651.003,213.677,185
2023-12-073,628.003,630.503,509.003,580.503,151.6110,261
2023-12-063,654.503,701.003,606.003,615.003,181.983,852
2023-12-053,654.503,694.503,603.003,678.003,237.434,475
2023-12-043,700.003,700.503,600.003,654.503,216.758,669
2023-12-013,767.003,789.503,700.003,702.503,259.003,173
2023-11-303,802.503,806.503,702.003,766.003,314.894,392
2023-11-293,778.503,824.003,754.503,807.003,350.985,131
2023-11-283,768.503,831.503,690.003,753.003,303.4511,746
2023-11-273,847.003,882.003,751.003,768.503,317.098,142
2023-11-243,828.003,924.503,824.503,845.503,384.8710,329
2023-11-233,970.503,996.503,785.003,828.003,369.4617,764
2023-11-223,970.004,016.503,946.503,965.003,490.0510,187
2023-11-214,030.004,041.503,922.003,971.503,495.7711,916
2023-11-204,028.504,099.504,028.504,030.003,547.273,535
2023-11-174,008.004,089.004,000.004,045.503,560.9111,783
2023-11-164,081.504,081.504,016.004,021.003,539.353,906
2023-11-154,038.004,102.504,020.004,069.003,581.604,106
2023-11-144,122.004,159.504,002.004,026.003,543.756,112
2023-11-134,139.004,172.004,121.504,122.503,628.694,021
2023-11-104,158.004,198.004,124.504,133.503,638.377,768
2023-11-094,168.504,200.004,150.004,165.503,666.544,625
2023-11-084,130.004,210.004,108.504,165.003,666.1010,227
2023-11-074,090.004,126.504,071.004,108.003,615.924,775
2023-11-064,034.004,140.004,034.004,088.503,598.767,390
2023-11-034,035.004,060.504,016.004,034.003,550.793,436
2023-11-024,060.004,150.004,024.504,034.503,551.236,309
2023-11-014,022.004,045.504,006.504,020.503,538.913,450
2023-10-314,090.504,102.004,001.004,022.003,540.236,117
2023-10-304,133.004,133.004,085.004,090.503,600.524,045
2023-10-274,085.004,133.004,052.004,113.003,620.335,261
2023-10-264,156.004,156.004,070.004,085.003,595.686,171
2023-10-254,211.004,229.004,100.004,155.003,657.298,403
2023-10-244,245.004,245.004,200.504,211.003,706.596,354
2023-10-234,230.004,295.504,200.004,238.003,730.358,075
2023-10-204,379.004,379.004,200.004,224.003,718.039,536
2023-10-194,306.004,464.004,253.004,263.503,752.8036,633
2023-10-184,145.504,449.504,137.004,307.003,791.0984,415
2023-10-174,157.004,188.504,098.004,137.003,641.457,511
2023-10-164,100.004,150.004,048.004,141.503,645.418,801
2023-10-134,130.004,165.004,048.004,102.503,611.089,285
2023-10-124,020.004,127.504,000.004,083.003,593.9211,250
2023-10-114,089.004,112.504,027.004,035.503,442.115,417
2023-10-104,137.504,170.504,016.004,060.003,463.0110,627
2023-10-094,181.004,199.504,118.004,137.503,529.117,256
2023-10-064,120.504,175.004,120.504,161.003,549.154,435
2023-10-054,250.004,250.004,134.504,150.003,539.776,504
2023-10-044,162.504,250.004,162.504,173.503,559.8212,930
2023-10-034,169.004,224.504,160.004,162.503,550.437,923
2023-10-024,175.004,270.004,101.504,169.003,555.9825,513
2023-09-294,190.004,248.004,158.004,175.503,460.5119,439
2023-09-284,172.004,345.004,092.004,279.503,546.7069,863
← NewerPage 13 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-10-12178.3600 RUB
2024-10-01202.7800 RUB
2024-06-03168.6500 RUB
2023-10-12124.9700 RUB
2023-10-01118.4300 RUB
2022-12-12148.0500 RUB
2021-10-0385.2700 RUB
2021-04-05134.0000 RUB
2020-10-0548.7900 RUB
2020-04-0760.9200 RUB
2019-10-0748.7900 RUB
2019-04-07101.6300 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.