Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GCHE.MCX stock page

Gruppa Cherkizovo ao historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-073,000.003,016.002,985.002,998.002,998.001,523
2025-11-062,995.003,001.002,975.002,980.002,980.001,609
2025-11-053,016.003,019.002,977.002,985.002,985.002,111
2025-11-033,008.003,028.003,000.003,010.003,010.001,423
2025-11-013,005.003,020.003,002.003,009.003,009.00392
2025-10-313,022.003,037.003,000.003,003.003,003.001,520
2025-10-303,001.003,033.003,000.003,033.003,033.001,311
2025-10-293,047.003,048.002,983.003,022.003,022.002,140
2025-10-282,989.003,045.002,971.003,023.003,023.002,456
2025-10-273,050.003,064.002,966.002,982.002,982.005,365
2025-10-243,108.003,112.003,068.003,071.003,071.001,372
2025-10-233,102.003,120.003,050.003,102.003,102.003,371
2025-10-223,132.003,175.003,102.003,140.003,140.001,601
2025-10-213,222.003,222.003,109.003,115.003,115.002,620
2025-10-203,216.003,255.003,183.003,212.003,212.003,179
2025-10-173,191.003,235.003,173.003,210.003,210.003,262
2025-10-163,111.003,211.003,086.003,108.003,108.005,577
2025-10-153,119.003,124.003,083.003,100.003,100.002,189
2025-10-143,164.003,164.003,104.003,111.003,111.001,551
2025-10-133,211.003,211.003,125.003,158.003,158.002,404
2025-10-103,234.003,236.003,140.003,189.003,189.001,676
2025-10-093,144.003,246.003,101.003,225.003,225.003,498
2025-10-083,252.003,270.003,132.003,180.003,180.003,274
2025-10-073,222.003,271.003,210.003,262.003,262.002,165
2025-10-063,195.003,234.003,106.003,226.003,226.003,173
2025-10-033,140.003,217.003,129.003,171.003,171.002,422
2025-10-023,139.003,146.003,111.003,135.003,135.001,470
2025-10-013,178.003,198.003,138.003,157.003,157.001,763
2025-09-303,178.003,268.003,151.003,180.003,180.003,016
2025-09-293,214.003,227.003,151.003,174.003,174.002,773
2025-09-263,230.003,235.003,183.003,214.003,214.001,497
2025-09-253,278.003,313.003,200.003,215.003,215.002,370
2025-09-243,288.003,311.003,224.003,289.003,289.001,486
2025-09-233,307.003,346.003,260.003,287.003,287.002,160
2025-09-223,350.003,359.003,236.003,271.003,271.003,464
2025-09-193,394.003,400.003,351.003,360.003,360.001,356
2025-09-183,414.003,438.003,380.003,399.003,399.00727
2025-09-173,404.003,438.003,381.003,407.003,407.001,478
2025-09-163,427.003,465.003,385.003,407.003,407.001,841
2025-09-153,502.003,515.003,350.003,416.003,416.005,440
2025-09-123,529.003,562.003,451.003,482.003,482.003,455
2025-09-113,511.003,541.003,449.003,526.003,526.003,115
2025-09-103,601.003,622.003,450.003,493.003,493.004,909
2025-09-093,594.003,633.003,579.003,599.003,599.004,061
2025-09-083,500.003,631.003,465.003,599.003,599.004,404
2025-09-053,444.003,527.003,444.003,491.003,491.001,709
2025-09-043,475.003,494.003,432.003,470.003,470.002,961
2025-09-033,499.003,500.003,445.003,464.003,464.002,441
2025-09-023,501.003,518.003,450.003,454.003,454.002,262
2025-09-013,594.003,594.003,481.003,503.003,503.002,595
2025-08-293,552.003,599.003,547.003,566.003,566.002,506
2025-08-283,598.003,621.003,503.003,568.003,568.002,113
2025-08-273,602.003,607.003,502.003,598.003,598.003,336
2025-08-263,699.003,708.003,566.003,609.003,609.005,698
2025-08-253,720.003,784.003,640.003,665.003,665.003,082
2025-08-223,645.003,707.003,638.003,685.003,685.002,168
2025-08-213,827.003,940.003,638.003,665.003,665.007,757
2025-08-203,776.003,948.003,776.003,830.003,830.008,116
2025-08-193,728.003,795.003,723.003,779.003,779.003,802
2025-08-183,675.003,761.003,631.003,686.003,686.003,690
← NewerPage 5 of 22 · 1,272 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.