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
2023-07-053,130.003,227.003,116.503,185.002,639.6219,120
2023-07-043,168.003,168.003,102.003,128.002,592.382,683
2023-07-033,127.003,190.003,125.503,150.002,610.614,468
2023-06-303,156.503,165.003,099.003,126.502,591.137,842
2023-06-293,095.003,237.003,049.003,156.502,616.0036,885
2023-06-283,135.003,135.003,094.503,100.002,569.173,379
2023-06-273,071.003,130.003,054.503,119.002,584.927,509
2023-06-263,100.003,100.003,046.003,070.502,544.727,365
2023-06-233,120.003,120.503,068.003,093.002,563.377,231
2023-06-223,131.003,137.503,121.503,130.002,594.034,029
2023-06-213,151.503,178.503,115.003,121.502,586.997,550
2023-06-203,122.003,196.003,100.503,151.002,611.4423,306
2023-06-193,110.503,130.003,061.003,112.002,579.127,197
2023-06-163,030.003,160.003,030.003,100.002,569.1737,626
2023-06-153,024.503,036.503,008.003,030.002,511.164,248
2023-06-143,041.503,047.003,020.003,025.002,507.014,092
2023-06-133,036.503,041.003,020.003,034.502,514.894,987
2023-06-093,028.003,072.003,010.503,029.002,510.337,283
2023-06-083,040.003,044.003,015.503,028.002,509.504,496
2023-06-073,027.503,039.003,009.003,015.502,499.145,716
2023-06-063,013.003,017.502,872.503,009.502,494.1714,941
2023-06-053,030.003,038.003,009.003,013.002,497.078,756
2023-06-023,050.003,064.503,016.003,024.002,506.186,215
2023-06-013,030.503,069.503,016.003,042.002,521.1014,512
2023-05-313,023.003,046.003,016.003,030.502,511.575,511
2023-05-303,043.003,099.503,000.003,046.502,524.8314,991
2023-05-293,072.003,100.003,021.003,043.502,522.3414,013
2023-05-263,060.503,074.002,983.003,015.002,498.7312,464
2023-05-253,061.003,095.503,040.503,060.502,536.436,481
2023-05-243,101.003,116.003,040.003,058.002,534.367,043
2023-05-233,057.003,140.003,056.503,101.002,570.0018,347
2023-05-223,030.003,133.503,020.003,056.502,533.1227,357
2023-05-193,184.003,185.503,005.503,010.002,494.5830,575
2023-05-183,215.003,240.003,172.503,182.002,637.1310,016
2023-05-173,224.503,240.003,165.503,207.002,657.859,734
2023-05-163,160.503,249.503,160.503,206.002,657.0214,243
2023-05-153,083.003,220.003,073.003,158.502,617.6519,215
2023-05-123,095.003,095.003,033.503,070.002,544.313,267
2023-05-113,081.503,143.503,050.003,095.002,565.034,821
2023-05-103,004.503,107.003,004.003,081.502,553.844,116
2023-05-083,033.503,037.003,000.003,007.502,492.512,125
2023-05-053,001.003,100.002,996.503,041.002,520.277,598
2023-05-042,993.003,015.002,963.502,995.002,482.153,747
2023-05-033,016.503,045.002,950.002,993.002,480.498,683
2023-05-023,148.503,148.503,016.503,045.002,523.597,036
2023-04-283,160.003,173.003,090.003,121.502,586.996,676
2023-04-273,168.003,177.503,144.003,147.502,608.543,328
2023-04-263,155.003,187.003,140.003,154.502,614.345,914
2023-04-253,160.003,173.503,140.503,154.502,614.342,749
2023-04-243,177.003,194.003,150.003,151.002,611.447,207
2023-04-213,201.503,218.503,124.003,180.002,635.475,020
2023-04-203,206.003,220.003,105.503,174.002,630.5015,853
2023-04-193,235.003,288.003,131.003,201.502,653.2913,127
2023-04-183,150.003,285.003,116.003,242.502,687.2734,859
2023-04-173,110.503,155.503,110.503,142.002,603.987,092
2023-04-143,118.003,118.003,080.003,109.502,577.043,995
2023-04-133,110.003,148.003,006.003,095.502,565.4417,788
2023-04-123,072.003,150.003,063.003,111.502,578.708,496
2023-04-113,078.003,185.003,030.003,089.002,560.0539,143
2023-04-103,035.503,080.003,035.503,077.002,550.1110,972
← NewerPage 15 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.