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
2023-04-073,057.003,057.003,022.503,034.002,514.473,312
2023-04-063,023.503,066.003,020.003,029.002,510.335,064
2023-04-053,030.003,048.502,980.003,033.502,514.066,500
2023-04-043,045.003,099.003,024.503,035.002,515.3018,545
2023-04-032,982.003,105.502,965.503,027.002,508.6724,105
2023-03-313,000.003,010.002,932.002,976.502,466.828,096
2023-03-302,977.003,038.002,942.002,999.002,485.4616,189
2023-03-292,931.002,994.002,881.002,977.002,467.2313,430
2023-03-282,935.502,949.502,907.002,925.002,424.147,054
2023-03-272,918.502,950.002,906.002,928.002,426.6211,855
2023-03-242,955.502,955.502,906.002,909.502,411.2910,641
2023-03-232,937.002,949.502,928.502,940.002,436.575,899
2023-03-222,952.002,955.002,925.502,937.002,434.083,535
2023-03-212,950.002,960.002,927.502,951.502,446.107,753
2023-03-202,994.002,994.002,910.002,945.002,440.717,905
2023-03-172,950.502,993.002,920.002,945.502,441.134,185
2023-03-162,953.502,974.502,934.002,950.002,444.864,660
2023-03-152,995.503,009.502,915.002,945.002,440.718,146
2023-03-142,945.003,045.002,940.002,985.502,474.2814,949
2023-03-132,949.002,968.002,912.502,945.002,440.714,369
2023-03-102,955.502,962.002,929.002,942.502,438.643,967
2023-03-092,967.002,985.002,955.502,964.002,456.462,705
2023-03-072,970.502,989.502,968.002,973.502,464.333,170
2023-03-062,969.503,008.002,968.502,977.002,467.2310,406
2023-03-032,925.502,970.002,925.502,969.502,461.022,150
2023-03-022,960.502,976.002,901.002,925.502,424.555,497
2023-03-012,981.002,990.502,960.002,965.002,457.294,183
2023-02-282,980.003,000.002,942.502,964.002,456.467,484
2023-02-272,941.003,038.502,930.502,968.502,460.1911,542
2023-02-242,926.002,970.502,924.502,947.502,442.782,587
2023-02-222,940.002,949.502,872.502,924.002,423.315,352
2023-02-212,859.002,960.002,856.002,915.502,416.2612,511
2023-02-202,832.002,887.002,780.002,855.502,366.549,157
2023-02-172,828.002,847.502,775.002,820.002,337.124,326
2023-02-162,837.002,880.002,801.502,828.002,343.757,974
2023-02-152,961.502,962.002,816.002,836.502,350.7910,893
2023-02-143,005.003,005.002,955.002,961.502,454.395,238
2023-02-133,000.003,019.502,975.002,996.502,483.395,049
2023-02-102,961.003,015.002,949.002,986.002,474.694,497
2023-02-092,999.502,999.502,930.002,952.002,446.516,978
2023-02-083,012.003,097.002,937.502,980.002,469.7223,596
2023-02-073,024.503,043.502,994.503,020.002,502.878,416
2023-02-062,948.003,028.502,945.003,012.002,496.2412,086
2023-02-032,993.503,019.002,930.002,958.002,451.4912,871
2023-02-022,895.003,048.002,895.002,981.002,470.5526,720
2023-02-012,888.002,899.502,876.002,895.002,399.274,820
2023-01-312,876.002,889.002,861.502,874.502,382.283,576
2023-01-302,865.502,875.002,826.002,860.502,370.684,796
2023-01-272,872.002,879.502,855.002,866.002,375.243,698
2023-01-262,876.502,896.002,860.002,872.002,380.215,139
2023-01-252,840.002,924.502,812.502,868.502,377.3118,462
2023-01-242,845.002,885.002,824.002,824.002,340.439,911
2023-01-232,799.502,864.502,780.502,833.502,348.309,252
2023-01-202,761.002,799.502,761.002,794.002,315.573,631
2023-01-192,790.502,799.502,744.002,761.002,288.225,788
2023-01-182,798.502,813.502,779.002,793.002,314.743,625
2023-01-172,790.002,884.002,775.002,796.502,317.6424,171
2023-01-162,770.002,788.002,762.002,771.002,296.515,358
2023-01-132,817.002,817.002,723.002,764.002,290.718,299
2023-01-122,777.502,825.002,777.502,790.002,312.257,060
← NewerPage 16 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.