Khimprom Public Joint stock company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	25.250	25.500	24.000	24.840	23.528	170,000
2023-07-05	24.830	25.860	24.830	25.270	23.936	216,700
2023-07-04	25.820	25.870	23.480	24.800	23.491	393,000
2023-07-03	26.250	26.340	25.010	25.410	24.068	756,800
2023-06-30	26.850	27.000	26.700	26.890	25.470	133,200
2023-06-29	26.480	26.720	26.030	26.680	25.271	107,200
2023-06-28	26.400	27.000	26.110	26.850	25.432	114,700
2023-06-27	26.170	26.600	25.620	26.330	24.940	133,400
2023-06-26	25.500	26.430	25.000	25.700	24.343	386,400
2023-06-23	26.700	26.700	25.730	26.300	24.911	130,300
2023-06-22	25.890	27.260	25.060	26.700	25.290	581,200
2023-06-21	25.350	25.980	24.920	25.900	24.533	288,900
2023-06-20	24.410	25.600	24.090	25.000	23.680	241,300
2023-06-19	24.400	24.500	24.000	24.260	22.979	120,400
2023-06-16	23.990	25.040	23.500	24.400	23.112	311,800
2023-06-15	23.040	26.480	22.880	23.990	22.723	1,381,700
2023-06-14	22.680	23.000	22.550	22.840	21.634	191,800
2023-06-13	22.680	23.120	21.880	22.510	21.322	176,800
2023-06-09	22.290	23.500	21.500	22.480	21.293	630,700
2023-06-08	21.560	22.730	21.110	22.000	20.838	609,400
2023-06-07	20.610	21.890	20.510	21.110	19.995	149,200
2023-06-06	20.500	21.180	20.030	20.500	19.418	171,700
2023-06-05	21.140	21.200	20.230	20.760	19.664	232,200
2023-06-02	21.210	21.440	20.910	21.070	19.958	113,800
2023-06-01	21.550	21.550	21.000	21.140	20.024	112,700
2023-05-31	21.490	21.590	21.000	21.400	20.270	135,700
2023-05-30	21.920	21.920	21.330	21.440	20.308	175,800
2023-05-29	22.420	22.420	21.620	21.870	20.715	275,700
2023-05-26	22.280	22.350	22.010	22.120	20.952	81,100
2023-05-25	21.960	23.000	21.960	22.170	20.999	194,300
2023-05-24	22.200	23.000	21.520	21.860	20.706	154,300
2023-05-23	21.350	22.960	21.200	21.800	20.649	339,100
2023-05-22	22.170	22.230	20.670	21.550	20.412	296,300
2023-05-19	22.480	22.480	21.790	22.160	20.990	84,400
2023-05-18	22.250	22.560	21.900	22.040	20.876	147,100
2023-05-17	22.240	22.470	21.890	22.250	21.075	100,500
2023-05-16	22.000	22.560	21.650	22.080	20.914	418,100
2023-05-15	21.050	24.070	20.750	21.650	20.507	972,500
2023-05-12	21.300	21.300	20.560	21.070	19.958	139,500
2023-05-11	21.100	21.490	20.710	20.930	19.825	184,100
2023-05-10	21.090	21.090	20.480	20.850	19.749	123,400
2023-05-08	20.550	20.760	20.150	20.680	19.588	42,500
2023-05-05	20.000	22.200	20.000	20.320	19.247	501,900
2023-05-04	20.310	20.830	19.520	20.060	19.001	201,600
2023-05-03	21.140	21.770	20.140	20.420	19.342	240,200
2023-05-02	22.410	22.410	20.100	21.460	20.327	283,300
2023-04-28	22.090	22.500	21.780	22.200	21.028	429,700
2023-04-27	22.100	22.440	21.870	21.920	20.763	144,400
2023-04-26	22.180	22.750	21.890	22.000	20.838	381,500
2023-04-25	22.230	22.670	21.940	22.290	21.113	286,700
2023-04-24	21.840	22.730	21.770	22.120	20.952	269,400
2023-04-21	21.940	23.000	21.010	21.840	20.687	256,500
2023-04-20	22.200	22.200	21.310	21.870	20.715	211,600
2023-04-19	21.710	22.630	21.610	22.090	20.924	579,300
2023-04-18	20.330	23.400	20.150	22.200	21.028	1,878,200
2023-04-17	20.620	20.620	18.830	20.150	19.086	660,100
2023-04-14	20.000	20.750	19.850	20.100	19.039	778,200
2023-04-13	20.110	20.190	19.500	19.730	18.688	147,300
2023-04-12	20.350	20.350	18.370	19.600	18.565	982,300
2023-04-11	20.390	20.600	17.040	20.390	19.313	465,600

← NewerPage 15 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.