Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GCHE.MCX stock page

Gruppa Cherkizovo ao historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,528.003,542.003,383.003,429.003,429.006,658
2026-10-163,535.003,535.003,500.003,509.003,509.001,708
2026-10-153,548.003,554.003,500.003,510.003,510.001,747
2026-10-143,543.003,572.003,524.003,545.003,545.002,453
2026-10-133,506.003,578.003,489.003,539.003,539.005,608
2026-10-123,564.003,599.003,470.003,516.003,516.008,779
2026-10-093,640.003,658.003,385.003,500.003,500.0032,029
2026-10-083,755.003,827.003,670.003,761.003,761.0018,362
2026-10-073,904.003,979.003,700.003,866.003,866.0012,746
2026-10-063,784.003,900.003,771.003,865.003,865.008,394
2026-10-053,660.003,839.003,653.003,780.003,780.0015,307
2026-10-023,613.003,678.003,607.003,659.003,659.005,242
2026-10-013,610.003,647.003,585.003,608.003,608.002,779
2026-09-303,579.003,620.003,556.003,615.003,615.002,471
2026-09-293,555.003,578.003,520.003,559.003,559.002,479
2026-09-283,489.003,592.003,486.003,557.003,557.003,822
2026-09-253,553.003,565.003,485.003,492.003,492.002,413
2026-09-243,575.003,594.003,553.003,568.003,568.001,312
2026-09-233,544.003,580.003,543.003,575.003,575.001,573
2026-09-223,559.003,578.003,529.003,539.003,539.002,213
2026-09-213,499.003,578.003,452.003,531.003,531.002,531
2026-09-183,456.003,509.003,456.003,500.003,500.001,293
2026-09-173,482.003,512.003,400.003,464.003,464.002,529
2026-09-163,588.003,592.003,490.003,501.003,501.001,514
2026-09-153,620.003,650.003,552.003,564.003,564.003,331
2026-09-143,512.003,624.003,512.003,611.003,611.004,005
2026-09-113,478.003,550.003,455.003,526.003,526.003,802
2026-09-103,390.003,493.003,380.003,461.003,461.002,838
2026-09-093,436.003,438.003,380.003,386.003,386.001,545
2026-09-083,447.003,450.003,401.003,424.003,424.001,670
2026-09-073,431.003,450.003,400.003,420.003,420.002,141
2026-09-043,415.003,433.003,385.003,425.003,425.001,573
2026-09-033,422.003,429.003,387.003,403.003,403.001,246
2026-09-023,399.003,437.003,397.003,409.003,409.001,878
2026-09-013,453.003,459.003,375.003,430.003,430.002,421
2026-08-313,326.003,449.003,306.003,430.003,430.005,105
2026-08-283,322.003,400.003,295.003,345.003,345.004,413
2026-08-273,201.003,349.003,179.003,276.003,276.002,017
2026-08-263,288.003,326.003,201.003,265.003,265.003,273
2026-08-253,277.003,315.003,232.003,306.003,306.002,229
2026-08-243,231.003,299.003,161.003,286.003,286.005,327
2026-08-213,257.003,281.003,200.003,242.003,242.002,453
2026-08-203,293.003,306.003,226.003,241.003,241.001,523
2026-08-193,332.003,350.003,260.003,296.003,296.004,580
2026-08-183,149.003,347.003,149.003,317.003,317.005,039
2026-08-173,169.003,169.003,093.003,130.003,130.001,524
2026-08-143,256.003,256.003,120.003,143.003,143.001,944
2026-08-133,294.003,329.003,221.003,232.003,232.001,693
2026-08-123,340.003,364.003,300.003,311.003,311.001,372
2026-08-113,365.003,369.003,340.003,352.003,352.00767
2026-08-103,315.003,355.003,234.003,316.003,316.002,047
2026-08-073,353.003,375.003,315.003,320.003,320.00764
2026-08-063,415.003,428.003,306.003,362.003,362.001,922
2026-08-053,371.003,433.003,371.003,419.003,419.001,945
2026-08-043,310.003,378.003,291.003,368.003,368.001,662
2026-08-033,120.003,370.003,090.003,356.003,356.004,789
2026-07-313,132.003,141.003,081.003,119.003,119.001,762
2026-07-303,154.003,199.003,105.003,118.003,118.002,739
2026-07-293,075.003,155.003,074.003,134.003,134.004,151
2026-07-283,182.003,235.003,070.003,080.003,080.002,708
Page 1 of 2 · 66 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.