Khimprom Public Joint stock company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.640	13.760	13.500	13.540	13.540	61,800
2026-10-16	13.540	13.600	13.360	13.580	13.580	15,600
2026-10-15	13.700	13.700	13.340	13.560	13.560	58,000
2026-10-14	13.720	13.760	13.620	13.660	13.660	40,600
2026-10-13	13.520	13.760	13.520	13.740	13.740	11,100
2026-10-12	13.560	13.780	13.520	13.660	13.660	16,600
2026-10-09	13.520	13.700	13.400	13.460	13.460	26,400
2026-10-08	13.460	13.580	13.440	13.560	13.560	13,400
2026-10-07	13.560	13.600	13.440	13.580	13.580	27,600
2026-10-06	13.600	13.600	13.500	13.560	13.560	12,400
2026-10-05	13.620	13.760	13.340	13.520	13.520	36,400
2026-10-02	13.700	13.740	13.600	13.700	13.700	11,600
2026-10-01	13.800	14.040	13.620	13.740	13.740	96,800
2026-09-30	13.680	14.100	13.600	13.780	13.780	112,300
2026-09-29	13.620	14.300	13.500	13.580	13.580	551,500
2026-09-28	13.600	14.160	13.440	13.560	13.560	254,900
2026-09-25	13.840	13.840	13.540	13.660	13.660	23,700
2026-09-24	13.860	13.880	13.700	13.780	13.780	7,800
2026-09-23	13.820	13.900	13.720	13.840	13.840	47,700
2026-09-22	13.880	14.000	13.740	13.880	13.880	28,000
2026-09-21	13.600	14.300	13.600	13.800	13.800	318,900
2026-09-18	13.780	14.080	13.620	13.740	13.740	114,100
2026-09-17	13.800	14.220	13.600	13.600	13.600	342,400
2026-09-16	13.980	14.500	13.740	13.880	13.880	245,300
2026-09-15	14.140	14.640	13.880	13.900	13.900	125,100
2026-09-14	14.240	14.320	13.960	14.120	14.120	43,200
2026-09-11	13.900	14.760	13.860	13.860	13.860	151,700
2026-09-10	13.900	14.420	13.800	14.000	14.000	158,700
2026-09-09	13.660	14.440	13.540	13.760	13.760	820,100
2026-09-08	13.820	14.140	13.600	13.820	13.820	103,900
2026-09-07	13.780	14.180	13.540	13.700	13.700	138,700
2026-09-04	13.900	14.300	13.680	13.740	13.740	139,600
2026-09-03	13.780	14.040	13.780	13.840	13.840	19,100
2026-09-02	14.000	14.000	13.740	13.900	13.900	12,300
2026-09-01	13.620	14.380	13.480	13.980	13.980	74,900
2026-08-31	13.380	14.120	13.360	13.540	13.540	173,600
2026-08-28	13.400	13.920	13.300	13.500	13.500	116,500
2026-08-27	13.620	13.820	13.340	13.500	13.500	126,700
2026-08-26	13.600	14.340	13.540	13.580	13.580	157,600
2026-08-25	13.720	14.180	13.560	13.800	13.800	128,900
2026-08-24	13.840	14.380	13.460	13.480	13.480	233,200
2026-08-21	13.600	14.320	13.560	13.860	13.860	155,000
2026-08-20	14.080	14.460	13.420	13.720	13.720	419,200
2026-08-19	13.880	14.400	13.540	13.880	13.880	21,100
2026-08-18	13.500	14.380	13.440	13.680	13.680	176,400
2026-08-17	13.680	14.020	13.340	13.380	13.380	132,200
2026-08-14	13.940	14.460	13.220	13.320	13.320	302,900
2026-08-13	14.300	14.740	13.800	14.140	14.140	412,400
2026-08-12	14.460	14.720	14.100	14.160	14.160	141,100
2026-08-11	14.560	14.940	14.300	14.460	14.460	228,700
2026-08-10	14.140	14.880	14.100	14.220	14.220	96,100
2026-08-07	14.420	14.480	14.100	14.260	14.260	19,600
2026-08-06	14.740	14.940	14.200	14.340	14.340	58,800
2026-08-05	14.480	14.800	14.260	14.540	14.540	34,200
2026-08-04	14.640	14.860	14.480	14.720	14.720	35,900
2026-08-03	14.060	14.540	14.060	14.360	14.360	26,700
2026-07-31	14.060	14.200	13.780	14.020	14.020	51,600
2026-07-30	14.820	15.060	14.120	14.600	14.600	224,200
2026-07-29	14.140	14.880	14.140	14.520	14.520	95,500
2026-07-28	13.200	15.440	13.200	14.280	14.280	379,100

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	1.3200 RUB
2022-07-11	0.3748 RUB
2021-07-11	0.3689 RUB
2020-10-11	0.4942 RUB
2019-12-10	0.0882 RUB
2019-08-17	0.0882 RUB
2019-06-16	0.1420 RUB
2019-03-17	0.1540 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.