Khimprom Public Joint stock company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	38.630	39.500	38.000	38.400	38.400	67,600
2023-09-27	39.000	39.940	38.160	38.640	38.640	101,900
2023-09-26	37.470	39.000	37.280	38.770	38.770	129,200
2023-09-25	36.400	38.280	36.300	37.120	37.120	235,600
2023-09-22	35.230	36.420	34.010	36.380	36.380	168,200
2023-09-21	38.000	38.000	35.000	35.150	35.150	133,400
2023-09-20	37.510	37.850	34.020	37.620	37.620	273,500
2023-09-19	40.000	40.000	35.300	38.590	38.590	344,500
2023-09-18	40.900	43.100	38.230	39.540	39.540	348,700
2023-09-15	35.650	40.900	35.270	40.050	40.050	592,200
2023-09-14	40.650	41.120	25.390	36.870	36.870	1,376,700
2023-09-13	41.400	41.400	40.220	40.570	40.570	92,100
2023-09-12	41.000	42.190	40.690	41.090	41.090	144,400
2023-09-11	41.250	41.500	39.510	40.790	40.790	148,500
2023-09-08	41.710	42.490	39.000	40.830	40.830	226,000
2023-09-07	43.270	43.300	41.300	41.610	41.610	514,600
2023-09-06	43.250	45.000	42.500	43.270	43.270	1,342,900
2023-09-05	43.660	43.670	42.890	43.240	43.240	442,900
2023-09-04	43.000	43.980	42.940	43.180	43.180	257,300
2023-09-01	43.500	44.770	42.100	42.920	42.920	313,000
2023-08-31	44.000	44.000	42.360	43.400	43.400	293,000
2023-08-30	42.120	44.010	41.580	42.800	42.800	762,900
2023-08-29	40.350	42.700	40.060	41.570	41.570	627,100
2023-08-28	40.830	40.830	39.610	39.990	39.990	155,000
2023-08-25	39.610	40.280	39.610	40.040	40.040	61,800
2023-08-24	38.800	40.480	38.640	39.670	39.670	138,300
2023-08-23	40.700	40.700	39.700	40.160	40.160	147,400
2023-08-22	40.390	40.890	39.740	40.370	40.370	229,600
2023-08-21	40.120	41.000	40.110	40.390	40.390	109,000
2023-08-18	41.000	41.320	39.710	40.110	40.110	136,300
2023-08-17	39.180	41.100	39.160	40.600	40.600	404,200
2023-08-16	41.000	41.000	35.350	38.800	38.800	449,200
2023-08-15	41.300	41.300	38.000	40.490	40.490	392,200
2023-08-14	42.340	43.180	40.500	40.900	40.900	299,900
2023-08-11	41.990	44.900	40.610	41.930	41.930	687,200
2023-08-10	40.900	41.000	39.100	41.000	41.000	267,500
2023-08-09	42.690	42.690	40.500	40.840	40.840	311,800
2023-08-08	43.990	44.000	39.360	41.160	41.160	487,600
2023-08-07	41.180	43.930	40.060	42.390	42.390	550,500
2023-08-04	40.000	47.000	35.050	40.050	40.050	1,367,200
2023-08-03	35.000	42.000	34.750	39.900	39.900	1,684,000
2023-08-02	32.990	34.650	32.110	34.650	34.650	485,200
2023-08-01	31.120	35.000	30.500	32.990	32.990	1,257,000
2023-07-31	30.560	31.140	30.500	31.090	31.090	221,800
2023-07-28	30.300	31.300	29.500	30.300	30.300	484,100
2023-07-27	31.180	31.850	29.820	30.030	30.030	495,600
2023-07-26	31.600	31.600	29.250	30.190	30.190	818,100
2023-07-25	27.970	36.260	27.750	30.760	30.760	5,458,000
2023-07-24	26.710	27.980	26.130	27.480	27.480	353,700
2023-07-21	25.780	26.480	25.650	26.250	26.250	254,800
2023-07-20	26.720	26.720	25.650	25.750	25.750	165,300
2023-07-19	25.600	26.170	25.520	26.030	26.030	184,700
2023-07-18	25.980	26.300	25.340	25.590	25.590	203,300
2023-07-17	25.080	27.000	25.080	25.540	25.540	409,100
2023-07-14	24.930	25.550	24.930	25.250	25.250	123,200
2023-07-13	25.150	25.190	24.900	24.920	24.920	97,900
2023-07-12	25.010	25.190	24.800	25.150	25.150	133,400
2023-07-11	25.230	25.230	24.850	25.100	25.100	73,500
2023-07-10	25.300	26.010	24.750	25.000	23.680	127,500
2023-07-07	24.990	25.360	24.540	25.360	24.021	93,500

← NewerPage 14 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.