See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.08▼ 5.38%
← GCHE.MCX stock page

Gruppa Cherkizovo ao historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-182,560.002,574.002,512.502,513.501,972.163,712
2022-10-172,543.502,655.002,503.002,550.002,000.8013,533
2022-10-142,547.002,561.502,512.502,540.501,993.351,601
2022-10-132,555.502,555.502,500.002,538.001,991.392,896
2022-10-122,525.002,569.502,512.502,555.502,005.122,929
2022-10-112,409.002,585.002,399.002,508.001,967.855,609
2022-10-102,250.002,471.002,250.002,409.001,890.175,291
2022-10-072,371.502,415.002,331.502,411.001,891.743,262
2022-10-062,423.002,437.502,362.502,371.501,860.752,406
2022-10-052,456.502,465.002,320.002,402.501,885.074,992
2022-10-042,395.502,473.002,320.002,454.001,925.488,280
2022-10-032,230.002,438.002,220.502,395.501,879.586,044
2022-09-302,279.002,384.502,200.002,220.501,742.277,940
2022-09-292,400.002,404.502,219.002,250.001,765.415,016
2022-09-282,398.002,448.002,333.502,369.501,859.184,238
2022-09-272,343.502,425.502,301.002,373.001,861.924,984
2022-09-262,501.002,506.002,280.002,355.001,847.809,866
2022-09-232,639.002,639.002,437.002,510.001,969.4210,019
2022-09-222,652.502,724.502,600.002,646.502,076.527,372
2022-09-212,520.002,680.002,349.502,652.502,081.239,756
2022-09-202,767.002,789.002,610.002,620.002,055.7311,861
2022-09-192,839.002,871.002,712.002,766.502,170.6720,004
2022-09-162,900.002,937.002,810.002,830.002,220.505,997
2022-09-152,900.502,970.002,885.502,898.002,273.858,350
2022-09-142,911.002,948.002,865.502,894.502,271.113,338
2022-09-132,940.002,964.502,880.502,911.002,284.053,852
2022-09-122,932.502,991.002,927.002,940.002,306.818,970
2022-09-092,970.003,012.002,919.002,932.502,300.926,382
2022-09-082,862.003,075.002,822.502,960.002,322.5020,478
2022-09-072,847.002,880.002,816.502,842.502,230.313,080
2022-09-062,890.002,930.002,807.002,847.002,233.847,750
2022-09-052,873.002,890.002,867.002,889.002,266.793,339
2022-09-022,899.502,899.502,865.002,873.002,254.243,323
2022-09-012,902.002,910.502,864.002,885.502,264.053,568
2022-08-312,851.002,903.002,851.002,883.502,262.483,881
2022-08-302,871.002,900.002,819.502,870.002,251.885,339
2022-08-292,809.002,894.502,800.002,870.502,252.285,986
2022-08-262,830.502,851.502,785.002,809.002,204.024,071
2022-08-252,855.502,884.002,821.002,843.002,230.702,977
2022-08-242,849.002,892.502,839.502,855.502,240.515,139
2022-08-232,882.002,934.502,829.002,850.002,236.1910,763
2022-08-222,797.002,950.002,754.502,881.002,260.5133,900
2022-08-192,836.502,837.002,757.502,801.502,198.144,495
2022-08-182,850.002,859.002,805.002,810.002,204.815,049
2022-08-172,751.002,860.002,746.502,807.002,202.458,693
2022-08-162,788.002,788.002,675.002,751.002,158.514,174
2022-08-152,702.002,790.002,630.002,747.002,155.379,777
2022-08-122,664.002,674.502,612.002,641.002,072.202,247
2022-08-112,650.002,714.002,637.502,665.002,091.035,809
2022-08-102,633.002,650.002,600.002,633.002,065.933,356
2022-08-092,543.002,639.502,526.002,590.502,032.583,015
2022-08-082,520.002,574.002,520.002,543.001,995.313,874
2022-08-052,615.002,615.002,490.502,515.501,973.736,521
2022-08-042,570.502,654.002,559.002,605.502,044.354,106
2022-08-032,629.002,630.002,509.502,569.502,016.106,491
2022-08-022,671.502,682.502,607.002,613.002,050.233,086
2022-08-012,661.002,724.002,618.002,651.002,080.057,144
2022-07-292,616.002,690.002,596.502,647.002,076.915,900
2022-07-282,630.002,700.002,580.502,610.502,048.274,086
2022-07-272,550.002,653.502,545.502,630.002,063.577,391
← NewerPage 18 of 22 · 1,273 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.