Khimprom Public Joint stock company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	21.680	21.680	20.160	21.200	21.200	107,000
2024-09-05	19.500	23.000	19.100	21.660	21.660	525,200
2024-09-04	18.400	20.000	18.200	19.540	19.540	138,100
2024-09-03	19.520	19.520	17.420	18.400	18.400	251,400
2024-09-02	20.600	21.020	17.880	18.500	18.500	337,600
2024-08-30	23.000	23.240	19.960	20.540	20.540	278,700
2024-08-29	23.480	24.060	22.700	23.000	23.000	52,200
2024-08-28	24.040	24.080	23.000	23.480	23.480	62,100
2024-08-27	24.700	25.040	23.620	24.020	24.020	37,700
2024-08-26	24.600	24.700	24.260	24.700	24.700	22,700
2024-08-23	24.800	24.940	23.520	23.620	23.620	80,800
2024-08-22	25.460	25.620	24.520	24.800	24.800	59,000
2024-08-21	25.960	26.100	24.380	25.360	25.360	136,800
2024-08-20	26.340	26.440	26.000	26.060	26.060	10,800
2024-08-19	26.520	26.740	26.280	26.280	26.280	18,100
2024-08-16	26.560	26.780	26.300	26.500	26.500	23,500
2024-08-15	26.440	27.080	26.420	26.500	26.500	15,400
2024-08-14	26.480	27.000	26.280	26.600	26.600	50,500
2024-08-13	25.680	26.380	25.440	26.240	26.240	45,600
2024-08-12	25.480	25.760	25.180	25.700	25.700	15,700
2024-08-09	25.580	26.480	25.140	25.760	25.760	112,800
2024-08-08	25.520	25.920	24.860	25.320	25.320	45,300
2024-08-07	25.900	26.060	24.320	25.320	25.320	182,200
2024-08-06	25.500	27.420	25.500	26.040	26.040	55,400
2024-08-05	25.980	26.000	25.240	25.420	25.420	46,900
2024-08-02	26.140	26.180	25.840	26.060	26.060	16,700
2024-08-01	26.360	26.640	26.000	26.120	26.120	73,300
2024-07-31	26.800	27.300	26.040	26.220	26.220	98,500
2024-07-30	27.160	27.160	25.760	26.400	26.400	256,000
2024-07-29	27.920	27.920	26.140	27.180	27.180	57,900
2024-07-26	27.900	27.980	27.080	27.660	27.660	38,900
2024-07-25	27.920	27.980	27.280	27.860	27.860	66,500
2024-07-24	28.280	28.280	27.500	27.520	27.520	74,800
2024-07-23	30.000	30.500	27.220	28.280	28.280	272,700
2024-07-22	27.100	30.820	26.880	29.580	29.580	222,700
2024-07-19	27.300	28.180	26.760	27.200	27.200	210,500
2024-07-18	25.520	28.900	25.340	26.760	26.760	299,500
2024-07-17	25.640	26.380	25.320	25.580	25.580	69,700
2024-07-16	23.800	26.700	22.020	25.640	25.640	397,600
2024-07-15	24.520	24.840	23.700	23.980	23.980	67,300
2024-07-12	24.900	25.100	24.300	24.460	24.460	42,400
2024-07-11	23.720	25.160	22.140	24.540	24.540	189,500
2024-07-10	25.440	25.800	23.200	23.300	23.300	412,800
2024-07-09	26.920	28.820	25.100	25.220	25.220	408,400
2024-07-08	27.820	30.800	26.800	26.920	26.920	1,113,500
2024-07-05	25.520	26.000	25.200	25.300	25.300	47,500
2024-07-04	25.900	25.940	25.600	25.600	25.600	41,100
2024-07-03	26.140	26.160	25.500	25.880	25.880	32,100
2024-07-02	26.040	26.400	26.020	26.160	26.160	27,100
2024-07-01	26.140	26.900	25.900	26.040	26.040	26,100
2024-06-28	26.500	26.900	25.960	26.240	26.240	48,700
2024-06-27	26.980	26.980	26.340	26.520	26.520	24,300
2024-06-26	26.500	27.000	26.000	26.500	26.500	35,600
2024-06-25	26.780	26.780	25.740	26.240	26.240	18,200
2024-06-24	26.380	27.000	25.400	25.960	25.960	43,100
2024-06-21	25.380	27.220	25.380	26.060	26.060	25,600
2024-06-20	25.220	27.840	24.980	26.160	26.160	114,900
2024-06-19	26.780	27.100	24.880	24.980	24.980	118,000
2024-06-18	27.400	27.400	26.560	26.780	26.780	17,000
2024-06-17	28.020	28.020	26.840	27.600	27.600	56,700

← NewerPage 10 of 22 · 1,273 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.