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
2023-09-274,123.504,193.504,116.004,163.003,450.1513,626
2023-09-264,177.504,286.504,070.504,124.503,418.2414,974
2023-09-254,110.504,200.004,084.504,149.503,438.9611,174
2023-09-224,130.004,148.003,730.004,081.503,382.6029,518
2023-09-214,292.004,342.004,127.504,147.003,436.8913,024
2023-09-204,394.504,474.003,952.504,292.503,557.4779,880
2023-09-194,292.504,320.004,145.004,145.503,435.6415,136
2023-09-184,260.504,427.004,138.004,250.003,522.2525,722
2023-09-154,312.004,366.004,070.004,311.003,572.8015,132
2023-09-144,413.004,417.503,920.004,181.503,465.4840,388
2023-09-134,499.004,590.004,311.504,413.003,657.3426,761
2023-09-124,356.504,540.004,306.004,490.003,721.1534,350
2023-09-114,290.004,506.004,161.004,310.503,572.3927,735
2023-09-084,410.004,459.004,152.004,291.503,556.6420,830
2023-09-074,473.504,781.004,090.004,400.003,646.56125,739
2023-09-064,600.004,670.004,399.504,473.003,707.0642,726
2023-09-054,330.504,600.004,320.004,600.003,812.32113,200
2023-09-044,240.004,427.004,215.504,307.003,569.4969,361
2023-09-014,175.004,350.004,160.004,225.003,501.5336,378
2023-08-314,209.004,261.504,100.004,160.003,447.6620,844
2023-08-304,200.004,320.004,199.004,207.503,487.0334,563
2023-08-294,099.004,387.004,060.004,199.503,480.40112,850
2023-08-284,067.004,137.504,051.004,088.503,388.4016,933
2023-08-254,054.004,164.004,040.504,067.003,370.5932,033
2023-08-244,070.004,077.504,010.004,033.003,342.4111,602
2023-08-234,099.004,190.003,960.504,070.003,373.0752,110
2023-08-224,113.004,113.004,040.004,069.503,372.6630,344
2023-08-214,000.004,088.503,966.004,033.003,342.4124,677
2023-08-184,079.504,109.003,916.503,958.003,280.2533,799
2023-08-174,014.504,310.003,931.504,067.003,370.59187,481
2023-08-164,137.504,146.503,732.003,873.003,209.8151,243
2023-08-154,143.004,589.003,911.004,126.003,419.48234,825
2023-08-143,551.004,991.003,540.504,211.503,490.34418,052
2023-08-113,543.503,564.503,490.003,538.002,932.175,803
2023-08-103,474.003,540.003,463.503,531.002,926.379,722
2023-08-093,380.003,700.003,375.503,443.502,853.8556,625
2023-08-083,442.003,464.503,266.003,370.002,792.9413,220
2023-08-073,437.003,520.003,436.003,445.502,855.5110,572
2023-08-043,482.003,547.003,392.503,435.502,847.2216,066
2023-08-033,477.503,550.003,440.503,480.002,884.1021,837
2023-08-023,423.003,490.003,420.003,466.002,872.5012,223
2023-08-013,440.003,440.003,399.003,423.002,836.865,568
2023-07-313,411.503,456.003,411.003,433.002,845.157,883
2023-07-283,424.003,440.003,402.003,419.502,833.964,425
2023-07-273,449.003,449.003,390.503,424.002,837.696,292
2023-07-263,425.003,452.003,374.503,408.502,824.847,155
2023-07-253,444.003,489.503,308.003,434.002,845.9815,349
2023-07-243,349.003,465.003,338.003,440.002,850.9517,259
2023-07-213,303.003,349.003,241.003,334.502,763.528,320
2023-07-203,395.003,397.003,301.003,308.002,741.559,377
2023-07-193,369.003,446.003,350.003,372.502,795.0127,720
2023-07-183,227.503,408.503,227.503,352.502,778.4346,442
2023-07-173,177.503,246.503,160.503,227.502,674.8415,882
2023-07-143,170.003,194.503,150.003,177.502,633.404,369
2023-07-133,159.503,179.503,145.003,162.002,620.553,246
2023-07-123,154.503,175.003,142.503,164.002,622.214,405
2023-07-113,164.003,179.503,136.003,162.002,620.553,551
2023-07-103,146.003,155.003,129.003,147.002,608.124,006
2023-07-073,132.503,134.503,105.003,128.002,592.383,634
2023-07-063,194.503,200.503,100.503,113.002,579.9412,661
← NewerPage 14 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.