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%WTI99.44▲ 2.36%
← GCHE.MCX stock page

Gruppa Cherkizovo ao historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-262,831.002,927.502,829.502,876.002,256.595,097
2022-04-252,929.002,929.002,801.002,825.002,216.586,387
2022-04-222,960.003,030.002,900.002,901.002,276.215,850
2022-04-212,916.503,047.002,888.502,960.002,322.507,660
2022-04-202,980.003,080.002,838.002,886.002,264.4410,797
2022-04-193,079.503,079.502,798.003,001.002,354.6714,985
2022-04-183,165.003,200.003,006.503,054.002,396.268,276
2022-04-153,157.003,350.003,049.003,165.002,483.3510,178
2022-04-143,450.003,450.003,113.003,155.002,475.507,657
2022-04-133,439.503,439.503,350.003,377.002,649.693,846
2022-04-123,204.003,499.003,204.003,421.002,684.218,246
2022-04-113,500.003,520.003,200.003,307.002,594.7710,315
2022-04-083,182.503,519.503,175.003,356.002,633.2132,050
2022-04-073,200.003,215.003,150.003,180.502,495.514,229
2022-04-063,065.003,199.503,000.503,150.002,471.588,656
2022-04-053,180.003,180.003,000.003,059.002,400.186,388
2022-04-043,239.003,249.503,035.503,120.002,448.049,553
2022-04-013,277.003,333.503,124.003,240.002,542.2010,928
2022-03-313,385.003,419.503,260.003,277.002,571.2312,267
2022-03-303,297.503,550.003,260.003,377.002,649.6910,984
2022-03-293,205.003,600.003,205.003,282.002,575.1519,068
2022-03-283,025.003,200.002,775.003,188.002,501.4023,675
2022-03-252,837.502,837.502,837.502,837.502,226.380
2022-03-242,837.502,837.502,837.502,837.502,226.380
2022-03-232,837.502,837.502,837.502,837.502,226.380
2022-03-222,837.502,837.502,837.502,837.502,226.380
2022-03-212,837.502,837.502,837.502,837.502,226.380
2022-03-182,837.502,837.502,837.502,837.502,226.380
2022-03-172,837.502,837.502,837.502,837.502,226.380
2022-03-162,837.502,837.502,837.502,837.502,226.380
2022-03-152,837.502,837.502,837.502,837.502,226.380
2022-03-142,837.502,837.502,837.502,837.502,226.380
2022-03-112,837.502,837.502,837.502,837.502,226.380
2022-03-102,837.502,837.502,837.502,837.502,226.380
2022-03-092,837.502,837.502,837.502,837.502,226.380
2022-03-042,837.502,837.502,837.502,837.502,226.380
2022-03-032,837.502,837.502,837.502,837.502,226.380
2022-03-022,837.502,837.502,837.502,837.502,226.380
2022-03-012,837.502,837.502,837.502,837.502,226.380
2022-02-282,837.502,837.502,837.502,837.502,226.380
2022-02-252,600.002,998.002,544.002,815.002,208.738,516
2022-02-242,641.502,641.502,300.002,500.001,961.5718,391
2022-02-232,935.002,935.002,935.002,935.002,302.880
2022-02-222,765.002,950.002,600.002,935.002,302.8813,073
2022-02-213,100.003,115.502,762.502,816.502,209.9116,909
2022-02-183,124.503,299.502,968.503,012.002,363.3016,907
2022-02-173,107.003,160.003,075.503,097.002,429.998,913
2022-02-163,045.003,106.003,015.003,078.002,415.097,506
2022-02-153,004.503,100.002,999.003,018.002,368.014,913
2022-02-143,052.503,066.002,952.002,981.002,338.985,546
2022-02-113,011.503,080.003,011.503,034.002,380.564,273
2022-02-103,042.003,070.002,990.003,047.502,391.163,298
2022-02-093,030.003,060.003,000.003,051.002,393.903,854
2022-02-082,954.503,019.002,954.502,981.002,338.982,863
2022-02-073,000.003,020.002,951.002,972.502,332.312,532
2022-02-042,955.002,996.502,941.002,980.002,338.193,127
2022-02-033,032.003,048.502,920.002,937.002,304.458,341
2022-02-023,034.003,104.503,003.003,082.502,418.624,259
2022-02-013,015.003,042.502,996.003,013.502,364.482,200
2022-01-313,026.003,026.002,950.502,996.002,350.753,622
← NewerPage 20 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.