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 spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← GCHE.MCX stock page

Gruppa Cherkizovo ao historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-153,657.003,731.003,652.003,708.003,708.002,214
2025-08-143,704.003,709.003,650.003,667.003,667.003,264
2025-08-133,738.003,738.003,688.003,712.003,712.001,847
2025-08-123,690.003,730.003,680.003,711.003,711.002,113
2025-08-113,721.003,799.003,627.003,724.003,724.006,170
2025-08-083,561.003,740.003,506.003,696.003,696.007,687
2025-08-073,488.003,627.003,470.003,557.003,557.007,238
2025-08-063,395.003,517.003,395.003,489.003,489.006,160
2025-08-053,386.003,412.003,355.003,400.003,400.002,401
2025-08-043,372.003,399.003,344.003,387.003,387.002,021
2025-08-013,358.003,382.003,286.003,339.003,339.002,554
2025-07-313,367.003,435.003,325.003,356.003,356.002,617
2025-07-303,404.003,405.003,336.003,358.003,358.001,462
2025-07-293,320.003,412.003,320.003,399.003,399.001,536
2025-07-283,413.003,419.003,318.003,340.003,340.003,260
2025-07-253,372.003,430.003,369.003,399.003,399.002,604
2025-07-243,423.003,436.003,363.003,370.003,370.002,013
2025-07-233,399.003,425.003,384.003,412.003,412.002,079
2025-07-223,357.003,395.003,316.003,369.003,369.001,838
2025-07-213,370.003,410.003,319.003,340.003,340.003,320
2025-07-183,278.003,365.003,256.003,346.003,346.003,356
2025-07-173,300.003,315.003,257.003,303.003,303.002,548
2025-07-163,233.003,305.003,222.003,288.003,288.002,660
2025-07-153,214.003,249.003,204.003,248.003,248.002,036
2025-07-143,127.003,215.003,100.003,165.003,165.003,860
2025-07-113,197.003,204.003,106.003,117.003,117.003,383
2025-07-103,255.003,255.003,170.003,199.003,199.002,614
2025-07-093,333.003,344.003,166.003,194.003,194.008,662
2025-07-083,359.003,361.003,315.003,322.003,322.002,805
2025-07-073,409.003,424.003,359.003,366.003,366.002,304
2025-07-043,411.003,425.003,389.003,405.003,405.001,583
2025-07-033,461.003,474.003,402.003,422.003,422.002,497
2025-07-023,475.003,496.003,450.003,457.003,457.001,391
2025-07-013,470.003,499.003,431.003,471.003,471.003,068
2025-06-303,468.003,486.003,420.003,446.003,446.002,282
2025-06-273,467.003,468.003,370.003,438.003,438.002,370
2025-06-263,458.003,476.003,440.003,467.003,467.001,916
2025-06-253,439.003,483.003,413.003,455.003,455.001,824
2025-06-243,449.003,455.003,369.003,415.003,415.003,384
2025-06-233,470.003,479.003,411.003,445.003,445.001,934
2025-06-203,510.003,512.003,470.003,479.003,479.001,500
2025-06-193,497.003,514.003,486.003,490.003,490.001,061
2025-06-183,525.003,536.003,495.003,515.003,515.001,275
2025-06-173,499.003,539.003,477.003,496.003,496.002,816
2025-06-163,516.003,538.003,474.003,500.003,500.001,752
2025-06-133,520.003,539.003,502.003,524.003,524.00847
2025-06-113,519.003,540.003,470.003,515.003,515.001,832
2025-06-103,517.003,572.003,487.003,494.003,494.002,706
2025-06-093,563.003,608.003,501.003,508.003,508.003,082
2025-06-063,564.003,674.003,551.003,561.003,561.005,740
2025-06-053,535.003,575.003,522.003,562.003,562.001,820
2025-06-043,536.003,567.003,482.003,515.003,515.004,379
2025-06-033,517.003,569.003,511.003,537.003,537.002,503
2025-06-023,522.003,540.003,500.003,517.003,517.002,246
2025-05-303,547.003,547.003,503.003,532.003,532.002,000
2025-05-293,562.003,597.003,547.003,554.003,554.001,055
2025-05-283,546.003,587.003,546.003,562.003,562.001,623
2025-05-273,522.003,554.003,505.003,530.003,530.002,297
2025-05-263,559.003,565.003,505.003,524.003,524.002,945
2025-05-233,630.003,631.003,591.003,598.003,598.002,377
← NewerPage 6 of 22 · 1,270 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.