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
2025-05-223,676.003,676.003,604.003,631.003,631.002,354
2025-05-213,702.003,707.003,670.003,676.003,676.001,279
2025-05-203,736.003,736.003,680.003,702.003,702.001,371
2025-05-193,760.003,787.003,740.003,747.003,747.001,407
2025-05-163,755.003,763.003,646.003,731.003,731.003,382
2025-05-153,827.003,827.003,740.003,755.003,755.002,248
2025-05-143,840.003,840.003,810.003,827.003,827.001,012
2025-05-133,850.003,869.003,836.003,841.003,841.001,280
2025-05-123,831.003,915.003,831.003,849.003,849.001,205
2025-05-083,805.003,838.003,788.003,800.003,800.00735
2025-05-073,783.003,798.003,731.003,792.003,792.00770
2025-05-063,763.003,786.003,732.003,783.003,783.001,609
2025-05-053,778.003,778.003,729.003,730.003,730.001,952
2025-05-023,790.003,834.003,740.003,779.003,779.001,268
2025-04-303,822.003,832.003,750.003,795.003,795.002,340
2025-04-293,924.003,935.003,812.003,822.003,822.005,848
2025-04-283,869.003,956.003,861.003,925.003,925.002,533
2025-04-253,823.003,858.003,811.003,852.003,852.001,325
2025-04-243,827.003,835.003,798.003,801.003,801.001,877
2025-04-233,815.003,823.003,766.003,820.003,820.001,307
2025-04-223,806.003,828.003,796.003,815.003,815.001,522
2025-04-213,790.003,826.003,790.003,804.003,804.001,630
2025-04-183,757.003,802.003,757.003,786.003,786.002,227
2025-04-173,812.003,814.003,753.003,787.003,787.002,536
2025-04-163,758.003,813.003,758.003,812.003,812.001,543
2025-04-153,738.003,785.003,725.003,758.003,758.002,366
2025-04-143,882.003,910.003,725.003,725.003,725.004,755
2025-04-113,866.003,907.003,866.003,879.003,879.001,386
2025-04-103,883.003,988.003,841.003,841.003,841.001,672
2025-04-093,932.003,941.003,705.003,772.003,772.006,564
2025-04-083,840.004,027.003,840.003,932.003,932.006,277
2025-04-074,006.004,006.003,720.003,834.003,834.0020,020
2025-04-044,180.004,224.004,101.004,109.004,109.007,670
2025-04-034,250.004,264.004,083.004,130.004,130.006,458
2025-04-024,241.004,256.004,201.004,230.004,230.002,697
2025-04-014,256.004,300.004,250.004,266.004,266.003,702
2025-03-314,180.004,300.004,154.004,256.004,256.009,645
2025-03-284,231.004,239.004,160.004,189.004,189.003,734
2025-03-274,175.004,265.004,125.004,223.004,223.006,134
2025-03-264,183.004,223.004,174.004,177.004,177.002,383
2025-03-254,136.004,190.004,132.004,155.004,155.002,610
2025-03-244,103.004,150.004,103.004,134.004,134.001,928
2025-03-214,135.004,157.004,098.004,102.004,102.002,641
2025-03-204,152.004,170.004,124.004,130.004,130.002,301
2025-03-194,193.004,195.004,083.004,134.004,134.004,685
2025-03-184,225.004,225.004,187.004,190.004,190.002,183
2025-03-174,140.004,277.004,140.004,190.004,190.003,785
2025-03-144,090.004,155.004,081.004,132.004,132.002,648
2025-03-134,097.004,130.004,054.004,080.004,080.002,309
2025-03-124,080.004,118.004,069.004,097.004,097.002,414
2025-03-114,112.004,155.004,080.004,080.004,080.002,266
2025-03-104,153.004,200.004,043.004,102.004,102.003,964
2025-03-074,167.004,200.004,086.004,114.004,114.003,295
2025-03-064,189.004,189.004,118.004,152.004,152.002,889
2025-03-054,156.004,235.004,133.004,189.004,189.004,412
2025-03-044,100.004,191.004,091.004,152.004,152.004,169
2025-03-034,118.004,129.004,050.004,077.004,077.004,639
2025-02-284,129.004,150.004,086.004,118.004,118.005,612
2025-02-274,155.004,268.004,096.004,129.004,129.007,830
2025-02-264,310.004,310.004,153.004,155.004,155.007,031
← NewerPage 7 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.