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
2023-01-112,761.002,787.002,751.502,782.002,305.623,092
2023-01-102,776.002,785.502,725.002,760.502,287.804,067
2023-01-092,767.002,789.502,762.002,768.002,294.022,875
2023-01-062,794.502,794.502,760.002,760.002,287.392,039
2023-01-052,799.502,822.502,762.002,774.502,299.413,387
2023-01-042,754.502,825.002,735.002,799.502,320.139,133
2023-01-032,729.502,750.002,703.502,744.002,274.133,432
2022-12-302,715.002,725.002,710.002,710.002,245.953,075
2022-12-292,703.002,729.002,684.002,715.002,250.103,313
2022-12-282,740.002,747.002,703.002,704.002,240.984,047
2022-12-272,695.002,748.002,692.002,735.002,266.679,261
2022-12-262,672.502,705.002,657.502,692.002,231.035,568
2022-12-232,696.002,696.002,650.002,654.502,199.962,028
2022-12-222,696.502,711.502,661.002,667.002,210.325,698
2022-12-212,687.002,743.002,675.502,691.002,230.218,209
2022-12-202,621.502,743.502,621.002,685.502,225.6512,450
2022-12-192,670.002,680.502,604.002,621.002,172.194,343
2022-12-162,614.002,699.502,580.002,670.002,212.808,835
2022-12-152,670.002,685.002,614.002,618.502,170.126,098
2022-12-142,666.502,691.502,654.502,655.002,200.375,401
2022-12-132,708.002,732.002,658.002,666.502,209.909,384
2022-12-122,783.002,809.002,712.002,718.002,252.5811,328
2022-12-092,771.002,834.002,761.002,780.002,181.2755,180
2022-12-082,938.502,950.002,850.502,948.502,313.4827,497
2022-12-072,884.002,950.002,862.002,927.002,296.6125,510
2022-12-062,844.502,890.002,805.002,870.002,251.8817,489
2022-12-052,830.502,847.502,803.502,832.502,222.468,882
2022-12-022,850.002,850.002,800.002,811.002,205.593,744
2022-12-012,877.002,916.002,796.002,828.002,218.9313,310
2022-11-302,822.002,932.002,758.002,828.502,219.3217,590
2022-11-292,829.002,871.002,792.502,822.002,214.2215,655
2022-11-282,738.502,884.502,722.002,791.502,190.2911,655
2022-11-252,730.002,748.002,710.002,720.502,134.585,472
2022-11-242,690.002,735.002,671.502,711.502,127.526,609
2022-11-232,653.002,688.002,626.002,674.002,098.104,691
2022-11-222,659.002,682.002,589.002,659.002,086.338,131
2022-11-212,730.002,734.502,638.002,645.002,075.348,926
2022-11-182,765.002,772.002,688.002,718.002,132.625,640
2022-11-172,715.002,795.002,687.002,742.002,151.4512,057
2022-11-162,664.502,720.002,634.502,684.002,105.945,048
2022-11-152,671.502,732.002,670.002,675.502,099.279,517
2022-11-142,632.002,704.502,609.502,663.502,089.865,956
2022-11-112,627.002,656.002,610.502,630.502,063.963,402
2022-11-102,580.002,644.002,580.002,627.002,061.225,002
2022-11-092,593.002,624.002,516.002,579.502,023.9513,805
2022-11-082,632.002,632.002,593.002,593.002,034.542,900
2022-11-072,570.002,667.502,550.002,620.502,056.128,913
2022-11-032,630.002,630.002,512.002,560.002,008.657,602
2022-11-022,610.002,644.502,600.002,608.502,046.702,832
2022-11-012,639.502,662.002,600.002,609.002,047.103,488
2022-10-312,660.002,695.002,540.502,616.502,052.9811,748
2022-10-282,652.002,727.002,633.002,676.002,099.6713,166
2022-10-272,580.502,691.502,559.502,629.502,063.1812,087
2022-10-262,582.002,599.502,502.002,567.002,014.146,850
2022-10-252,527.002,600.002,511.002,582.002,025.919,871
2022-10-242,520.002,564.002,502.502,527.001,982.766,768
2022-10-212,565.002,565.002,500.002,520.501,977.663,268
2022-10-202,498.502,561.002,492.502,525.001,981.198,278
2022-10-192,505.002,533.502,435.002,492.501,955.693,063
2022-10-182,560.002,574.002,512.502,513.501,972.163,712
← NewerPage 17 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.