Khimprom Public Joint stock company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	34.000	34.420	33.160	33.880	33.880	48,100
2024-03-19	34.620	34.640	34.040	34.040	34.040	37,000
2024-03-18	35.300	35.300	34.220	34.380	34.380	47,400
2024-03-15	33.900	35.300	33.900	34.960	34.960	98,600
2024-03-14	34.960	35.140	33.820	33.860	33.860	82,300
2024-03-13	35.420	35.420	34.760	34.920	34.920	39,000
2024-03-12	34.540	35.800	34.540	34.980	34.980	137,300
2024-03-11	34.360	35.960	34.360	34.540	34.540	92,600
2024-03-07	34.520	34.640	34.260	34.400	34.400	34,400
2024-03-06	34.460	34.680	34.260	34.520	34.520	18,900
2024-03-05	35.000	35.000	33.160	34.420	34.420	48,800
2024-03-04	35.180	35.180	34.220	34.620	34.620	44,200
2024-03-01	35.080	35.340	34.780	34.820	34.820	29,200
2024-02-29	35.380	35.380	34.360	34.920	34.920	54,900
2024-02-28	34.120	36.060	34.120	35.400	35.400	97,500
2024-02-27	35.480	35.960	34.300	34.760	34.760	45,900
2024-02-26	34.060	35.500	34.060	34.640	34.640	43,600
2024-02-22	32.880	35.160	32.880	33.660	33.660	115,500
2024-02-21	34.720	34.740	31.240	32.960	32.960	331,900
2024-02-20	36.060	36.060	34.120	34.800	34.800	111,800
2024-02-19	35.400	37.520	35.380	35.900	35.900	95,800
2024-02-16	36.360	36.360	34.920	35.320	35.320	109,100
2024-02-15	35.580	36.600	35.460	36.140	36.140	62,600
2024-02-14	35.460	36.200	35.240	35.580	35.580	90,100
2024-02-13	34.620	36.000	34.620	35.460	35.460	97,500
2024-02-12	35.260	35.500	34.000	34.540	34.540	147,300
2024-02-09	35.760	36.400	35.240	35.240	35.240	27,900
2024-02-08	36.600	37.180	35.620	35.920	35.920	52,700
2024-02-07	37.380	37.680	34.800	36.440	36.440	226,100
2024-02-06	37.200	37.520	36.860	37.220	37.220	30,800
2024-02-05	37.240	37.500	37.000	37.200	37.200	43,400
2024-02-02	37.620	37.960	36.700	37.240	37.240	63,400
2024-02-01	37.740	39.000	37.120	37.600	37.600	104,900
2024-01-31	37.540	38.420	36.880	37.080	37.080	74,100
2024-01-30	35.780	38.800	35.320	37.380	37.380	369,100
2024-01-29	36.260	36.260	34.800	35.300	35.300	174,800
2024-01-26	36.100	36.880	35.720	35.800	35.800	56,000
2024-01-25	36.320	37.140	35.220	36.300	36.300	161,800
2024-01-24	35.280	38.500	35.020	36.580	36.580	256,400
2024-01-23	35.600	35.800	34.680	35.140	35.140	86,900
2024-01-22	35.960	36.060	35.000	35.540	35.540	112,500
2024-01-19	35.800	36.080	34.100	35.480	35.480	97,000
2024-01-18	35.300	36.100	34.940	35.100	35.100	148,300
2024-01-17	34.940	35.360	34.400	34.900	34.900	95,800
2024-01-16	34.000	35.260	31.740	34.100	34.100	398,500
2024-01-15	33.040	33.920	32.500	33.360	33.360	190,200
2024-01-12	32.500	34.400	31.680	33.040	33.040	324,300
2024-01-11	32.780	33.880	29.180	32.240	32.240	631,100
2024-01-10	32.020	33.700	31.600	32.600	32.600	240,600
2024-01-09	31.800	31.920	30.420	31.920	31.920	203,000
2024-01-08	31.800	32.660	30.680	31.800	31.800	151,700
2024-01-05	31.780	31.800	29.900	31.060	31.060	206,000
2024-01-04	30.060	31.680	30.060	31.360	31.360	94,000
2024-01-03	29.000	30.500	28.100	30.040	30.040	60,200
2023-12-29	29.480	29.880	29.240	29.460	29.460	44,100
2023-12-28	30.080	30.080	29.160	29.240	29.240	32,700
2023-12-27	29.400	30.360	29.000	29.420	29.420	189,400
2023-12-26	30.520	30.940	28.440	30.000	30.000	156,800
2023-12-25	31.080	32.100	29.580	30.460	30.460	182,300
2023-12-22	30.720	31.680	30.420	31.100	31.100	84,800

← NewerPage 12 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.