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%WTI99.40▲ 2.32%
← GCHE.MCX stock page

Gruppa Cherkizovo ao historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-282,931.002,980.002,870.002,925.502,295.433,532
2022-01-272,883.502,950.002,856.502,903.002,277.783,674
2022-01-262,820.002,938.002,782.002,883.502,262.483,778
2022-01-252,727.002,900.002,704.502,762.502,167.544,553
2022-01-242,943.502,943.502,704.002,704.002,121.648,998
2022-01-212,951.502,964.002,860.502,911.002,284.052,823
2022-01-203,029.503,042.502,851.002,963.502,325.253,954
2022-01-192,822.003,029.502,820.002,960.002,322.505,106
2022-01-183,010.003,029.002,850.002,884.502,263.269,366
2022-01-173,030.503,100.002,975.002,991.502,347.224,681
2022-01-143,070.003,080.002,930.003,041.002,386.058,756
2022-01-133,026.003,170.003,026.003,078.002,415.0910,302
2022-01-123,022.003,059.003,020.003,027.002,375.073,112
2022-01-113,038.503,080.003,011.003,025.002,373.502,709
2022-01-102,998.003,115.002,997.503,006.502,358.993,541
2022-01-073,002.003,002.003,002.003,002.002,355.450
2022-01-063,042.003,055.002,951.502,992.002,347.613,790
2022-01-052,931.003,117.502,931.003,058.002,399.395,573
2022-01-043,072.003,095.002,952.503,000.002,353.895,672
2022-01-033,011.003,070.002,957.003,063.502,403.714,360
2021-12-302,894.002,968.502,894.002,944.002,309.952,307
2021-12-292,944.002,981.502,885.002,910.002,283.274,320
2021-12-282,936.003,050.002,936.002,973.502,333.094,357
2021-12-272,886.003,000.002,803.002,947.002,312.304,822
2021-12-242,934.002,934.002,822.002,861.502,245.212,927
2021-12-232,835.002,922.502,810.002,867.002,249.535,407
2021-12-222,761.502,834.502,735.002,809.502,204.416,035
2021-12-212,808.002,835.502,721.502,744.502,153.415,645
2021-12-202,922.002,980.002,780.002,786.502,186.377,656
2021-12-173,009.003,009.002,954.002,980.002,338.191,919
2021-12-163,115.003,115.002,971.503,009.002,360.956,159
2021-12-152,793.502,950.002,793.502,909.502,282.888,426
2021-12-142,645.002,876.002,605.502,793.502,191.8610,503
2021-12-132,702.002,748.002,601.502,645.002,075.348,574
2021-12-102,836.002,836.002,660.002,702.002,120.0711,843
2021-12-092,813.002,911.502,755.002,800.002,196.967,565
2021-12-082,968.502,968.502,765.002,813.002,207.167,258
2021-12-072,952.002,981.502,860.002,873.502,254.636,318
2021-12-063,045.003,075.502,850.502,865.002,247.968,430
2021-12-033,019.003,070.003,009.503,014.502,365.264,353
2021-12-022,993.003,023.002,975.503,006.502,358.994,881
2021-12-012,987.503,050.002,928.002,979.502,337.8011,339
2021-11-303,029.003,036.002,930.002,960.002,322.508,177
2021-11-293,081.503,125.502,969.503,024.502,373.1111,777
2021-11-263,110.003,110.003,021.003,030.502,377.828,478
2021-11-253,246.003,294.503,082.503,129.002,455.1011,280
2021-11-243,188.003,300.003,153.003,245.002,546.1210,196
2021-11-233,083.503,227.502,950.003,143.502,466.4815,349
2021-11-223,245.503,245.503,038.003,060.002,400.9615,382
2021-11-193,344.503,445.003,180.503,245.502,546.5113,687
2021-11-183,480.003,587.003,330.003,344.502,624.1911,138
2021-11-173,521.503,597.003,482.503,496.502,743.453,928
2021-11-163,458.003,579.003,458.003,532.002,771.317,519
2021-11-153,436.503,499.003,376.003,470.002,722.663,537
2021-11-123,396.503,460.003,311.003,407.002,673.237,439
2021-11-113,442.503,489.003,305.003,349.502,628.118,866
2021-11-103,479.003,548.003,449.003,459.502,714.424,977
2021-11-093,442.003,499.503,440.003,478.502,729.333,537
2021-11-083,359.003,510.003,266.503,433.002,693.6311,767
2021-11-053,442.503,519.503,371.503,375.502,648.518,897
← NewerPage 21 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.