Khimprom Public Joint stock company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	30.800	31.280	30.300	30.580	30.580	65,800
2023-12-20	31.940	32.680	30.000	31.000	31.000	430,800
2023-12-19	29.220	33.340	29.200	30.480	30.480	314,200
2023-12-18	26.820	29.660	26.820	29.080	29.080	213,200
2023-12-15	27.000	28.860	23.940	26.820	26.820	1,347,100
2023-12-14	26.680	27.140	26.100	27.100	27.100	81,200
2023-12-13	26.900	27.200	25.640	26.500	26.500	131,500
2023-12-12	26.720	27.880	26.300	26.900	26.900	77,100
2023-12-11	27.740	27.880	26.460	27.100	27.100	61,100
2023-12-08	26.520	29.640	26.520	27.480	27.480	148,000
2023-12-07	27.400	27.800	25.400	27.720	27.720	231,700
2023-12-06	29.500	29.620	27.520	27.860	27.860	59,700
2023-12-05	29.480	29.700	26.000	29.200	29.200	494,900
2023-12-04	31.560	31.880	28.480	28.720	28.720	406,300
2023-12-01	30.840	31.820	30.620	31.480	31.480	110,700
2023-11-30	33.040	33.040	30.820	31.000	31.000	242,500
2023-11-29	33.680	33.960	32.800	32.980	32.980	105,800
2023-11-28	33.140	34.600	33.020	33.580	33.580	188,800
2023-11-27	35.140	35.360	32.220	34.780	34.780	244,700
2023-11-24	36.360	36.360	35.000	35.160	35.160	48,900
2023-11-23	35.860	37.000	35.720	36.040	36.040	47,300
2023-11-22	36.360	36.500	35.720	36.000	36.000	50,300
2023-11-21	36.500	36.820	35.800	36.500	36.500	49,200
2023-11-20	36.380	37.700	36.000	36.540	36.540	88,100
2023-11-17	37.140	38.000	33.860	36.300	36.300	304,600
2023-11-16	36.400	38.440	36.120	37.120	37.120	97,900
2023-11-15	34.760	36.900	33.000	36.340	36.340	155,300
2023-11-14	37.240	37.500	32.000	34.420	34.420	260,200
2023-11-13	37.720	39.200	37.020	38.060	38.060	118,500
2023-11-10	37.560	38.280	36.100	38.040	38.040	102,700
2023-11-09	38.480	38.500	36.900	38.000	38.000	82,400
2023-11-08	38.480	38.780	38.300	38.480	38.480	40,900
2023-11-07	38.420	38.800	38.100	38.580	38.580	50,400
2023-11-06	38.240	39.480	38.000	38.720	38.720	68,800
2023-11-03	38.500	39.060	38.080	38.340	38.340	27,200
2023-11-02	38.900	39.800	37.680	38.540	38.540	82,700
2023-11-01	38.160	39.720	37.380	39.000	39.000	102,400
2023-10-31	39.000	39.440	36.880	38.070	38.070	164,200
2023-10-30	40.200	41.730	39.170	39.500	39.500	76,000
2023-10-27	39.500	40.200	38.440	40.000	40.000	110,000
2023-10-26	39.990	40.490	39.200	39.220	39.220	93,600
2023-10-25	40.500	40.680	38.400	40.290	40.290	153,300
2023-10-24	39.140	40.480	39.140	40.480	40.480	242,200
2023-10-23	39.890	40.000	38.510	39.370	39.370	271,900
2023-10-20	38.570	39.870	38.240	39.110	39.110	133,700
2023-10-19	39.210	39.810	38.050	38.570	38.570	104,900
2023-10-18	38.930	39.980	38.930	39.200	39.200	147,000
2023-10-17	38.500	39.000	37.940	38.930	38.930	152,600
2023-10-16	37.530	38.990	36.120	37.920	37.920	434,300
2023-10-13	35.490	37.990	35.000	36.120	36.120	454,500
2023-10-12	35.550	36.170	34.180	35.260	35.260	173,000
2023-10-11	36.300	36.300	35.520	35.940	35.940	70,900
2023-10-10	36.430	36.550	35.530	36.050	36.050	135,100
2023-10-09	35.730	36.640	35.730	36.420	36.420	87,300
2023-10-06	36.860	36.870	35.720	36.010	36.010	94,500
2023-10-05	36.700	36.990	36.000	36.680	36.680	81,300
2023-10-04	37.360	37.370	36.500	36.700	36.700	103,900
2023-10-03	38.020	38.120	36.690	37.120	37.120	125,300
2023-10-02	38.460	39.500	38.210	38.210	38.210	106,900
2023-09-29	38.800	43.000	38.800	38.870	38.870	573,800

← NewerPage 13 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.