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
2026-04-303,370.003,399.003,339.003,385.003,385.002,252
2026-04-293,380.003,415.003,334.003,352.003,352.004,596
2026-04-283,406.003,406.003,360.003,370.003,370.002,450
2026-04-273,552.003,565.003,357.003,413.003,413.0012,010
2026-04-243,574.003,574.003,534.003,538.003,538.001,874
2026-04-233,587.003,587.003,545.003,575.003,575.001,674
2026-04-223,587.003,603.003,545.003,587.003,587.002,812
2026-04-213,616.003,624.003,578.003,591.003,591.001,995
2026-04-203,591.003,635.003,520.003,617.003,617.008,535
2026-04-173,582.003,620.003,570.003,592.003,592.002,063
2026-04-163,609.003,737.003,576.003,598.003,598.005,942
2026-04-153,589.003,626.003,556.003,584.003,584.003,649
2026-04-143,630.003,642.003,558.003,598.003,598.004,945
2026-04-133,631.003,690.003,626.003,645.003,645.007,571
2026-04-103,604.003,640.003,602.003,623.003,623.004,777
2026-04-093,633.003,635.003,604.003,612.003,612.005,297
2026-04-083,743.003,745.003,608.003,620.003,620.0017,148
2026-04-073,890.003,893.003,705.003,750.003,750.0046,882
2026-04-064,072.004,105.004,000.004,073.004,073.0038,336
2026-04-034,071.004,084.004,009.004,045.004,045.0010,527
2026-04-024,073.004,095.004,059.004,066.004,066.008,124
2026-04-014,051.004,080.004,028.004,070.004,070.0010,870
2026-03-314,046.004,060.004,034.004,043.004,043.005,163
2026-03-304,019.004,065.004,000.004,034.004,034.0011,224
2026-03-273,996.004,016.003,960.003,992.003,992.005,462
2026-03-264,044.004,049.003,931.003,996.003,996.005,434
2026-03-253,952.004,046.003,951.004,032.004,032.005,339
2026-03-243,995.004,005.003,939.003,972.003,972.005,353
2026-03-234,048.004,054.003,963.003,983.003,983.009,875
2026-03-204,057.004,064.004,037.004,041.004,041.003,283
2026-03-194,026.004,071.004,026.004,041.004,041.005,883
2026-03-184,050.004,057.004,001.004,039.004,039.004,987
2026-03-174,062.004,100.003,976.004,043.004,043.006,831
2026-03-163,935.004,074.003,928.004,020.004,020.0021,230
2026-03-133,889.003,947.003,878.003,920.003,920.004,904
2026-03-123,905.003,947.003,850.003,889.003,889.006,823
2026-03-113,807.003,907.003,785.003,861.003,861.008,572
2026-03-103,780.003,836.003,731.003,805.003,805.006,408
2026-03-093,786.003,836.003,720.003,769.003,769.007,551
2026-03-063,808.003,861.003,710.003,784.003,784.0016,921
2026-03-053,637.003,815.003,575.003,780.003,780.0029,635
2026-03-043,617.003,670.003,607.003,640.003,640.003,840
2026-03-033,633.003,642.003,605.003,626.003,626.003,413
2026-03-023,564.003,635.003,543.003,597.003,597.006,604
2026-02-273,577.003,577.003,564.003,570.003,570.001,648
2026-02-263,527.003,577.003,522.003,568.003,568.004,258
2026-02-253,499.003,535.003,486.003,531.003,531.002,974
2026-02-243,536.003,564.003,421.003,500.003,500.0012,138
2026-02-203,526.003,553.003,510.003,539.003,539.001,719
2026-02-193,568.003,579.003,504.003,545.003,545.001,954
2026-02-183,572.003,583.003,530.003,561.003,561.002,375
2026-02-173,552.003,651.003,545.003,583.003,583.003,988
2026-02-163,550.003,588.003,524.003,559.003,559.003,788
2026-02-133,525.003,544.003,500.003,542.003,542.001,720
2026-02-123,524.003,547.003,491.003,525.003,525.003,514
2026-02-113,488.003,524.003,484.003,497.003,497.002,583
2026-02-103,502.003,545.003,482.003,487.003,487.002,231
2026-02-093,570.003,572.003,492.003,499.003,499.002,783
2026-02-063,576.003,612.003,557.003,572.003,572.002,063
2026-02-053,570.003,586.003,508.003,548.003,548.002,792
← NewerPage 3 of 5 · 254 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.