Khimprom Public Joint stock company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	27.500	28.180	27.440	28.100	28.100	36,300
2024-06-13	26.700	29.720	25.340	27.800	27.800	130,800
2024-06-11	27.820	27.960	26.940	27.240	27.240	50,000
2024-06-10	29.420	29.440	27.720	28.200	28.200	39,500
2024-06-07	27.840	29.380	27.720	28.760	28.760	62,900
2024-06-06	27.980	28.200	27.200	27.440	27.440	63,200
2024-06-05	26.180	28.500	26.180	27.560	27.560	121,300
2024-06-04	25.920	28.080	25.500	26.140	26.140	189,000
2024-06-03	26.500	27.400	24.540	25.360	25.360	104,300
2024-05-31	28.020	28.600	26.200	26.260	26.260	179,700
2024-05-30	26.880	31.000	26.760	27.880	27.880	439,800
2024-05-29	27.900	27.900	26.100	26.980	26.980	119,400
2024-05-28	26.080	28.000	26.080	27.540	27.540	162,000
2024-05-27	29.720	30.160	27.720	27.800	27.800	85,000
2024-05-24	29.380	29.960	29.240	29.440	29.440	42,500
2024-05-23	29.560	29.600	29.100	29.560	29.560	25,600
2024-05-22	29.700	30.420	28.920	29.580	29.580	67,600
2024-05-21	30.320	30.440	28.920	29.740	29.740	118,000
2024-05-20	30.940	31.020	30.000	30.280	30.280	72,700
2024-05-17	30.780	31.860	30.580	31.020	31.020	71,000
2024-05-16	30.640	31.000	30.340	30.840	30.840	39,400
2024-05-15	31.660	31.940	29.600	30.720	30.720	121,100
2024-05-14	31.660	31.800	31.500	31.540	31.540	22,700
2024-05-13	31.780	32.000	31.560	31.620	31.620	22,200
2024-05-10	32.260	32.260	31.480	31.520	31.520	17,700
2024-05-08	31.480	31.640	31.480	31.540	31.540	20,400
2024-05-07	31.400	32.520	31.400	31.480	31.480	52,300
2024-05-06	31.360	32.020	30.920	31.400	31.400	50,400
2024-05-03	32.040	32.120	31.340	31.860	31.860	47,500
2024-05-02	32.600	32.920	32.080	32.260	32.260	96,500
2024-04-30	32.500	32.500	32.020	32.460	32.460	51,400
2024-04-29	32.080	32.560	31.600	32.000	32.000	55,800
2024-04-27	31.740	32.480	31.720	32.200	32.200	77,700
2024-04-26	30.900	32.760	30.800	31.740	31.740	124,400
2024-04-25	31.540	31.540	30.580	30.900	30.900	81,100
2024-04-24	32.060	32.400	31.400	31.560	31.560	85,300
2024-04-23	32.740	32.740	32.000	32.160	32.160	61,400
2024-04-22	32.800	32.820	32.260	32.380	32.380	46,100
2024-04-19	33.560	33.580	32.840	32.840	32.840	46,300
2024-04-18	32.740	33.620	32.560	33.300	33.300	165,400
2024-04-17	32.440	32.780	32.120	32.560	32.560	68,700
2024-04-16	32.500	32.580	32.220	32.380	32.380	97,700
2024-04-15	32.700	32.700	32.180	32.360	32.360	97,300
2024-04-12	32.580	32.600	32.140	32.500	32.500	54,500
2024-04-11	32.320	32.920	32.100	32.460	32.460	173,300
2024-04-10	32.600	32.600	32.160	32.380	32.380	45,100
2024-04-09	32.300	32.700	32.220	32.560	32.560	125,700
2024-04-08	32.400	32.540	32.000	32.300	32.300	109,300
2024-04-05	32.340	32.760	32.340	32.380	32.380	40,400
2024-04-04	32.500	32.600	32.080	32.500	32.500	48,800
2024-04-03	32.040	32.880	32.000	32.500	32.500	141,500
2024-04-02	32.880	33.000	32.000	32.300	32.300	136,600
2024-04-01	33.480	34.460	31.300	32.880	32.880	533,100
2024-03-29	32.800	33.480	32.740	33.480	33.480	76,500
2024-03-28	33.160	33.780	33.140	33.240	33.240	55,700
2024-03-27	33.700	33.700	33.100	33.300	33.300	21,800
2024-03-26	34.240	34.260	32.500	33.700	33.700	95,400
2024-03-25	33.440	34.000	33.200	33.700	33.700	36,700
2024-03-22	33.720	34.200	33.200	33.640	33.640	117,800
2024-03-21	33.240	34.340	33.240	34.300	34.300	60,600

← NewerPage 11 of 22 · 1,270 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.