Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GCHE.MCX stock page

Gruppa Cherkizovo ao historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-273,118.003,198.003,050.003,177.003,177.003,227
2026-07-243,005.003,119.002,989.003,064.003,064.003,630
2026-07-233,037.003,038.002,997.003,021.003,021.001,029
2026-07-222,983.003,051.002,943.003,036.003,036.002,356
2026-07-212,952.003,000.002,876.002,962.002,962.002,667
2026-07-202,790.002,961.002,776.002,908.002,908.004,827
2026-07-172,781.002,837.002,751.002,764.002,764.002,021
2026-07-162,927.002,927.002,758.002,784.002,784.005,051
2026-07-152,955.002,955.002,880.002,903.002,903.002,587
2026-07-142,958.002,988.002,897.002,932.002,932.001,298
2026-07-132,985.002,998.002,950.002,960.002,960.002,895
2026-07-102,993.003,010.002,951.002,991.002,991.001,008
2026-07-092,999.003,033.002,994.003,014.003,014.001,216
2026-07-082,991.003,019.002,934.003,016.003,016.002,212
2026-07-072,995.003,002.002,847.002,952.002,952.004,395
2026-07-063,020.003,096.002,953.002,979.002,979.003,089
2026-07-033,053.003,053.002,980.003,036.003,036.001,417
2026-07-023,134.003,151.002,983.003,032.003,032.002,792
2026-07-013,075.003,149.003,074.003,133.003,133.001,708
2026-06-302,999.003,083.002,991.003,040.003,040.002,829
2026-06-292,934.002,998.002,901.002,978.002,978.002,783
2026-06-262,895.002,959.002,831.002,851.002,851.004,740
2026-06-252,968.002,968.002,895.002,900.002,900.003,112
2026-06-243,050.003,056.002,921.002,945.002,945.003,421
2026-06-233,017.003,077.002,972.003,031.003,031.002,733
2026-06-223,100.003,100.002,991.003,024.003,024.005,762
2026-06-193,139.003,165.003,063.003,120.003,120.002,097
2026-06-183,163.003,165.003,053.003,132.003,132.003,958
2026-06-173,173.003,193.003,161.003,174.003,174.001,074
2026-06-163,215.003,222.003,162.003,175.003,175.001,338
2026-06-153,221.003,249.003,193.003,198.003,198.002,888
2026-06-113,234.003,244.003,200.003,217.003,217.00967
2026-06-103,253.003,253.003,210.003,244.003,244.001,354
2026-06-093,260.003,271.003,223.003,250.003,250.002,239
2026-06-083,349.003,349.003,258.003,285.003,285.002,804
2026-06-053,351.003,377.003,307.003,319.003,319.001,376
2026-06-043,354.003,379.003,346.003,362.003,362.00886
2026-06-033,366.003,380.003,344.003,369.003,369.001,251
2026-06-023,314.003,368.003,270.003,340.003,340.001,714
2026-06-013,367.003,371.003,298.003,311.003,311.001,862
2026-05-293,371.003,388.003,296.003,325.003,325.004,099
2026-05-283,383.003,398.003,371.003,381.003,381.001,503
2026-05-273,378.003,389.003,357.003,380.003,380.001,070
2026-05-263,379.003,397.003,352.003,385.003,385.002,143
2026-05-253,464.003,466.003,348.003,366.003,366.002,183
2026-05-223,481.003,498.003,382.003,395.003,395.002,323
2026-05-213,474.003,498.003,453.003,492.003,492.001,474
2026-05-203,482.003,497.003,453.003,477.003,477.00825
2026-05-193,465.003,520.003,465.003,500.003,500.001,801
2026-05-183,490.003,496.003,438.003,476.003,476.002,897
2026-05-153,511.003,512.003,462.003,475.003,475.001,664
2026-05-143,548.003,554.003,481.003,494.003,494.001,711
2026-05-133,523.003,550.003,519.003,550.003,550.001,636
2026-05-123,478.003,537.003,476.003,523.003,523.001,821
2026-05-113,450.003,487.003,435.003,470.003,470.00856
2026-05-083,438.003,449.003,416.003,422.003,422.001,158
2026-05-073,404.003,437.003,404.003,421.003,421.00595
2026-05-063,431.003,443.003,396.003,433.003,433.002,542
2026-05-053,435.003,449.003,423.003,440.003,440.001,493
2026-05-043,397.003,457.003,375.003,432.003,432.002,705
← NewerPage 2 of 22 · 1,271 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.