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%WTI99.32▲ 2.23%
← GCHE.MCX stock page

Gruppa Cherkizovo ao historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-262,525.002,566.002,502.502,550.002,000.804,879
2022-07-252,501.002,538.502,501.002,525.001,981.192,444
2022-07-222,485.502,535.002,485.002,506.001,966.282,608
2022-07-212,510.502,547.502,424.502,487.001,951.374,162
2022-07-202,500.502,531.002,500.502,512.001,970.992,039
2022-07-192,535.002,535.002,513.002,521.501,978.441,770
2022-07-182,500.002,579.502,500.002,532.001,986.683,382
2022-07-152,579.002,606.002,550.002,570.002,016.492,141
2022-07-142,600.002,619.002,522.002,579.002,023.564,683
2022-07-132,666.002,666.002,550.002,566.502,013.752,986
2022-07-122,630.002,647.002,602.002,610.502,048.272,694
2022-07-112,674.502,674.502,613.002,640.002,071.424,133
2022-07-082,649.002,674.502,641.002,650.502,079.662,508
2022-07-072,665.002,674.002,645.002,649.002,078.481,551
2022-07-062,630.002,699.502,614.002,645.502,075.734,031
2022-07-052,650.002,650.002,601.502,613.002,050.233,204
2022-07-042,640.002,730.002,604.002,631.002,064.366,089
2022-07-012,690.002,690.002,580.002,640.002,071.425,733
2022-06-302,734.002,749.502,650.002,684.002,105.946,894
2022-06-292,736.502,770.502,712.002,733.002,144.392,960
2022-06-282,779.502,779.502,727.002,736.502,147.143,193
2022-06-272,714.002,791.002,712.502,757.002,163.223,422
2022-06-242,730.002,737.502,710.002,714.002,129.483,443
2022-06-232,728.502,738.502,707.002,718.502,133.012,237
2022-06-222,790.002,790.002,700.002,731.502,143.213,956
2022-06-212,760.002,798.002,744.002,767.002,171.075,001
2022-06-202,709.502,757.502,704.002,748.002,156.164,350
2022-06-172,715.002,730.002,700.002,709.502,125.953,435
2022-06-162,734.002,734.002,705.502,710.002,126.343,128
2022-06-152,748.502,748.502,700.002,710.002,126.344,216
2022-06-142,797.002,797.002,720.002,738.502,148.702,798
2022-06-102,740.502,797.502,740.502,750.002,157.732,506
2022-06-092,801.002,885.002,738.002,761.002,166.364,692
2022-06-082,813.502,888.002,785.002,790.502,189.516,335
2022-06-072,800.502,823.002,771.502,810.002,204.812,784
2022-06-062,804.002,831.002,760.502,801.502,198.142,806
2022-06-032,806.002,850.502,760.002,788.502,187.943,237
2022-06-022,847.502,851.002,801.502,806.002,201.673,695
2022-06-012,850.002,898.002,832.002,840.002,228.343,775
2022-05-312,864.002,887.502,836.002,859.002,243.253,078
2022-05-302,926.002,953.002,835.502,869.002,251.107,668
2022-05-272,909.003,100.002,851.002,905.002,279.3531,151
2022-05-262,832.502,899.502,830.002,856.502,241.294,255
2022-05-252,906.003,010.002,830.002,851.002,236.986,298
2022-05-242,891.002,895.002,800.002,889.002,266.794,572
2022-05-232,883.502,922.502,880.002,890.502,267.973,480
2022-05-202,957.502,957.502,880.002,881.502,260.915,109
2022-05-192,975.002,985.502,921.002,931.502,300.143,357
2022-05-183,070.003,127.002,916.002,966.002,327.219,022
2022-05-172,960.003,075.002,933.003,050.002,393.127,540
2022-05-162,916.003,000.002,885.502,939.002,306.026,423
2022-05-132,915.003,002.002,860.502,907.002,280.913,989
2022-05-122,870.002,943.502,851.002,901.002,276.216,212
2022-05-112,850.002,874.002,830.502,870.002,251.885,389
2022-05-062,868.002,900.002,800.002,850.002,236.193,915
2022-05-052,890.002,910.502,843.002,868.002,250.316,783
2022-05-042,915.002,979.002,700.002,890.502,267.977,488
2022-04-292,930.002,962.002,901.002,913.002,285.623,766
2022-04-282,998.502,998.502,900.002,927.002,296.617,591
2022-04-272,898.002,986.502,870.002,920.502,291.516,187
← NewerPage 19 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.