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
2025-02-254,295.004,395.004,280.004,280.004,280.007,046
2025-02-244,340.004,374.004,305.004,314.004,314.004,551
2025-02-214,385.004,385.004,317.004,318.004,318.006,472
2025-02-204,409.004,410.004,380.004,380.004,380.003,951
2025-02-194,425.004,444.004,380.004,391.004,391.004,283
2025-02-184,487.004,488.004,427.004,433.004,433.004,010
2025-02-174,455.004,500.004,438.004,487.004,487.008,544
2025-02-144,639.004,669.004,407.004,460.004,460.0012,780
2025-02-134,572.004,745.004,507.004,639.004,639.0018,965
2025-02-124,520.004,556.004,441.004,492.004,492.006,697
2025-02-114,455.004,620.004,413.004,483.004,483.009,941
2025-02-104,523.004,524.004,460.004,460.004,460.002,161
2025-02-074,519.004,523.004,424.004,464.004,464.001,312
2025-02-064,433.004,524.004,433.004,504.004,504.001,335
2025-02-054,456.004,456.004,370.004,428.004,428.002,685
2025-02-044,545.004,592.004,450.004,456.004,456.003,105
2025-02-034,552.004,637.004,534.004,537.004,537.001,889
2025-01-314,590.004,637.004,575.004,580.004,580.002,511
2025-01-304,585.004,630.004,480.004,590.004,590.003,488
2025-01-294,577.004,600.004,534.004,583.004,583.002,037
2025-01-284,541.004,610.004,502.004,576.004,576.002,311
2025-01-274,537.004,621.004,481.004,562.004,562.003,799
2025-01-244,439.004,541.004,439.004,480.004,480.002,568
2025-01-234,478.004,478.004,436.004,440.004,440.002,028
2025-01-224,495.004,523.004,478.004,490.004,490.001,647
2025-01-214,546.004,569.004,459.004,478.004,478.002,859
2025-01-204,607.004,645.004,508.004,571.004,571.003,216
2025-01-174,573.004,633.004,500.004,608.004,608.005,269
2025-01-164,331.004,666.004,303.004,573.004,573.009,403
2025-01-154,335.004,335.004,285.004,290.004,290.001,669
2025-01-144,331.004,349.004,278.004,323.004,323.001,679
2025-01-134,285.004,330.004,262.004,325.004,325.004,120
2025-01-104,162.004,270.004,160.004,250.004,250.003,333
2025-01-094,228.004,286.004,162.004,162.004,162.005,177
2025-01-084,182.004,248.004,163.004,228.004,228.001,791
2025-01-064,166.004,175.004,081.004,144.004,144.001,375
2025-01-034,267.004,268.004,173.004,186.004,186.001,747
2024-12-304,252.004,332.004,156.004,267.004,267.005,328
2024-12-284,190.004,248.004,158.004,248.004,248.002,502
2024-12-274,188.004,233.004,156.004,190.004,190.002,321
2024-12-264,209.004,248.004,116.004,188.004,188.004,381
2024-12-254,182.004,229.004,148.004,203.004,203.002,360
2024-12-244,154.004,262.004,117.004,180.004,180.003,030
2024-12-234,076.004,195.004,076.004,119.004,119.004,526
2024-12-203,919.004,094.003,918.004,074.004,074.005,123
2024-12-193,950.003,985.003,908.003,918.003,918.001,857
2024-12-183,910.003,944.003,858.003,940.003,940.002,570
2024-12-173,904.003,939.003,851.003,892.003,892.001,378
2024-12-163,913.003,964.003,862.003,908.003,908.003,354
2024-12-133,894.003,943.003,847.003,921.003,921.002,898
2024-12-123,984.004,019.003,895.003,910.003,910.001,655
2024-12-113,900.003,980.003,852.003,943.003,943.004,533
2024-12-103,835.003,914.003,764.003,900.003,900.003,934
2024-12-093,787.003,827.003,696.003,805.003,805.003,104
2024-12-063,790.003,829.003,750.003,772.003,772.001,823
2024-12-053,766.003,812.003,734.003,790.003,790.002,643
2024-12-043,853.003,854.003,752.003,769.003,769.002,066
2024-12-033,919.003,920.003,808.003,854.003,854.001,976
2024-12-023,860.003,916.003,860.003,897.003,897.001,658
2024-11-293,825.003,893.003,786.003,856.003,856.001,865
← NewerPage 8 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.