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
2026-02-043,607.003,630.003,562.003,600.003,600.002,075
2026-02-033,550.003,633.003,544.003,610.003,610.002,632
2026-02-023,546.003,596.003,481.003,545.003,545.006,803
2026-01-303,712.003,727.003,548.003,579.003,579.006,683
2026-01-293,637.003,712.003,604.003,667.003,667.007,735
2026-01-283,640.003,654.003,604.003,640.003,640.003,286
2026-01-273,654.003,667.003,591.003,630.003,630.003,498
2026-01-263,642.003,680.003,609.003,661.003,661.004,019
2026-01-233,658.003,683.003,559.003,638.003,638.008,913
2026-01-223,614.003,688.003,584.003,638.003,638.006,548
2026-01-213,556.003,615.003,538.003,604.003,604.003,788
2026-01-203,515.003,602.003,510.003,542.003,542.006,926
2026-01-193,569.003,635.003,510.003,538.003,538.007,228
2026-01-163,421.003,648.003,418.003,570.003,570.0013,996
2026-01-153,401.003,600.003,380.003,454.003,454.0014,062
2026-01-143,440.003,450.003,386.003,414.003,414.002,384
2026-01-133,408.003,444.003,407.003,413.003,413.002,232
2026-01-123,291.003,428.003,274.003,403.003,403.002,950
2026-01-093,271.003,319.003,271.003,308.003,308.00921
2026-01-083,281.003,285.003,237.003,275.003,275.001,142
2026-01-063,271.003,301.003,223.003,292.003,292.004,187
2026-01-053,317.003,320.003,262.003,312.003,312.001,815
2025-12-303,312.003,334.003,284.003,322.003,322.002,755
2025-12-293,300.003,369.003,300.003,316.003,316.004,834
2025-12-263,269.003,387.003,263.003,299.003,299.004,139
2025-12-253,305.003,315.003,260.003,261.003,261.002,728
2025-12-243,310.003,313.003,288.003,295.003,295.001,545
2025-12-233,342.003,352.003,276.003,305.003,305.002,729
2025-12-223,442.003,461.003,339.003,360.003,360.003,618
2025-12-193,468.003,490.003,440.003,456.003,456.003,229
2025-12-183,444.003,469.003,424.003,453.003,453.001,226
2025-12-173,473.003,485.003,413.003,430.003,430.002,458
2025-12-163,459.003,474.003,430.003,462.003,462.001,172
2025-12-153,465.003,473.003,430.003,461.003,461.001,688
2025-12-123,405.003,542.003,405.003,472.003,472.003,031
2025-12-113,432.003,452.003,406.003,426.003,426.003,809
2025-12-103,440.003,467.003,425.003,433.003,433.001,651
2025-12-093,445.003,471.003,390.003,441.003,441.003,091
2025-12-083,459.003,499.003,449.003,466.003,466.002,734
2025-12-053,426.003,499.003,426.003,460.003,460.003,709
2025-12-043,411.003,450.003,364.003,425.003,425.0010,331
2025-12-033,356.003,457.003,266.003,421.003,421.005,933
2025-12-023,335.003,417.003,314.003,350.003,350.003,563
2025-12-013,336.003,377.003,275.003,360.003,360.006,605
2025-11-283,161.003,371.003,150.003,342.003,342.0012,341
2025-11-273,181.003,208.003,139.003,161.003,161.002,541
2025-11-263,200.003,208.003,137.003,181.003,181.002,712
2025-11-253,203.003,250.003,112.003,207.003,207.007,366
2025-11-242,972.003,268.002,972.003,153.003,153.0019,247
2025-11-212,996.003,015.002,962.002,978.002,978.002,220
2025-11-202,967.003,015.002,955.002,986.002,986.002,783
2025-11-192,951.002,990.002,927.002,950.002,950.003,908
2025-11-182,950.002,984.002,920.002,944.002,944.002,964
2025-11-172,964.002,964.002,922.002,932.002,932.002,502
2025-11-142,991.003,001.002,911.002,951.002,951.004,934
2025-11-132,985.003,016.002,982.002,988.002,988.001,679
2025-11-123,000.003,009.002,979.002,995.002,995.002,675
2025-11-112,996.003,008.002,988.003,003.003,003.001,541
2025-11-103,013.003,020.002,993.002,993.002,993.003,403
2025-11-073,000.003,016.002,985.002,998.002,998.001,523
← NewerPage 4 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.