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
2024-11-283,768.003,850.003,745.003,797.003,797.002,123
2024-11-273,808.003,842.003,720.003,749.003,749.004,068
2024-11-263,840.003,939.003,799.003,805.003,805.003,912
2024-11-253,940.003,969.003,820.003,840.003,840.003,389
2024-11-223,943.003,979.003,935.003,952.003,952.001,277
2024-11-213,958.003,961.003,926.003,933.003,933.001,794
2024-11-203,999.004,014.003,951.003,958.003,958.001,373
2024-11-194,045.004,089.003,950.003,995.003,995.002,385
2024-11-184,031.004,060.003,946.004,030.004,030.002,953
2024-11-154,020.004,047.004,004.004,046.004,046.001,203
2024-11-144,093.004,093.004,002.004,002.004,002.001,884
2024-11-134,061.004,099.004,038.004,098.004,098.002,039
2024-11-124,097.004,097.004,036.004,061.004,061.001,445
2024-11-114,030.004,100.004,030.004,096.004,096.003,883
2024-11-084,050.004,068.004,003.004,029.004,029.002,057
2024-11-074,024.004,046.003,901.004,002.004,002.002,559
2024-11-064,085.004,150.004,010.004,015.004,015.005,105
2024-11-054,020.004,172.003,970.004,040.004,040.005,159
2024-11-024,031.004,048.004,008.004,020.004,020.002,638
2024-11-014,130.004,200.004,000.004,033.004,033.0010,558
2024-10-314,150.004,202.004,107.004,180.004,180.001,961
2024-10-304,150.504,218.004,145.004,201.004,201.001,385
2024-10-294,070.004,187.004,061.504,159.004,159.002,857
2024-10-284,152.004,189.004,066.004,067.004,067.008,131
2024-10-254,158.004,189.504,140.004,152.004,152.003,528
2024-10-244,199.004,206.504,140.504,147.504,147.502,175
2024-10-234,300.004,348.004,178.004,206.504,206.503,666
2024-10-224,180.004,352.004,170.004,300.004,300.006,417
2024-10-214,106.004,238.504,062.004,180.004,180.004,910
2024-10-184,179.004,224.004,152.004,159.004,159.002,559
2024-10-174,243.504,250.004,055.004,182.004,182.003,687
2024-10-164,294.004,320.004,207.504,250.004,250.002,021
2024-10-154,304.504,341.504,264.504,280.004,280.002,625
2024-10-144,215.004,369.504,160.504,304.504,304.503,701
2024-10-114,175.004,219.504,150.504,215.004,036.641,298
2024-10-104,140.004,179.504,131.004,174.503,997.851,164
2024-10-094,197.004,210.004,132.004,140.003,964.811,968
2024-10-084,248.004,254.004,185.504,197.504,019.882,063
2024-10-074,247.504,254.504,206.504,240.504,061.061,695
2024-10-044,256.504,326.504,236.004,254.504,074.472,928
2024-10-034,263.004,268.004,200.504,255.004,074.952,193
2024-10-024,389.004,389.004,205.004,222.004,043.344,336
2024-10-014,540.004,540.004,305.004,325.004,141.993,326
2024-09-304,450.004,487.004,405.504,440.504,058.403,665
2024-09-274,406.004,566.504,372.004,455.504,072.116,473
2024-09-264,549.004,600.004,480.004,550.004,158.485,632
2024-09-254,592.504,600.004,542.504,580.504,186.353,262
2024-09-244,660.004,677.504,555.004,592.504,197.326,404
2024-09-234,560.004,800.004,551.504,631.504,232.967,473
2024-09-204,456.004,554.004,427.004,518.504,129.696,238
2024-09-194,407.504,480.004,356.504,456.004,072.565,150
2024-09-184,424.004,495.504,401.004,407.504,028.244,802
2024-09-174,327.004,431.004,314.504,414.504,034.647,024
2024-09-164,249.004,381.504,121.004,311.003,940.044,735
2024-09-134,207.004,284.504,127.504,200.003,838.594,403
2024-09-124,300.004,330.004,125.004,180.003,820.315,812
2024-09-114,287.504,342.004,287.504,319.003,947.351,308
2024-09-104,350.004,350.004,276.004,287.503,918.562,317
2024-09-094,185.004,350.004,162.504,350.003,975.694,152
2024-09-064,173.004,198.504,129.004,185.003,824.882,118
← NewerPage 9 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.