Gruppa Cherkizovo ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-03 | 3,527.00 | 3,527.50 | 3,442.50 | 3,456.00 | 2,711.68 | 2,939 |
| 2021-11-02 | 3,530.50 | 3,565.00 | 3,500.00 | 3,507.00 | 2,751.69 | 5,199 |
| 2021-11-01 | 3,532.00 | 3,600.00 | 3,376.00 | 3,509.50 | 2,753.65 | 10,533 |
| 2021-10-29 | 3,566.00 | 3,590.00 | 3,471.00 | 3,543.50 | 2,780.33 | 7,854 |
| 2021-10-28 | 3,554.00 | 3,675.00 | 3,371.50 | 3,460.50 | 2,715.21 | 13,070 |
| 2021-10-27 | 3,520.00 | 3,640.00 | 3,515.00 | 3,574.50 | 2,804.65 | 10,918 |
| 2021-10-26 | 3,535.00 | 3,675.00 | 3,460.50 | 3,520.50 | 2,762.28 | 17,304 |
| 2021-10-25 | 3,379.00 | 3,600.00 | 3,340.00 | 3,533.50 | 2,772.48 | 15,645 |
| 2021-10-22 | 3,500.00 | 3,673.00 | 3,300.50 | 3,340.00 | 2,620.66 | 18,675 |
| 2021-10-21 | 3,372.00 | 3,500.00 | 3,357.50 | 3,499.00 | 2,745.41 | 13,253 |
| 2021-10-20 | 3,308.00 | 3,420.00 | 3,300.50 | 3,381.50 | 2,653.22 | 6,155 |
| 2021-10-19 | 3,270.00 | 3,380.00 | 3,266.50 | 3,332.50 | 2,614.77 | 6,004 |
| 2021-10-18 | 3,252.00 | 3,400.00 | 3,229.00 | 3,280.00 | 2,573.58 | 10,760 |
← NewerPage 22 of 22 · 1,273 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-10-12 | 178.3600 RUB |
| 2024-10-01 | 202.7800 RUB |
| 2024-06-03 | 168.6500 RUB |
| 2023-10-12 | 124.9700 RUB |
| 2023-10-01 | 118.4300 RUB |
| 2022-12-12 | 148.0500 RUB |
| 2021-10-03 | 85.2700 RUB |
| 2021-04-05 | 134.0000 RUB |
| 2020-10-05 | 48.7900 RUB |
| 2020-04-07 | 60.9200 RUB |
| 2019-10-07 | 48.7900 RUB |
| 2019-04-07 | 101.6300 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.