Khimprom Public Joint stock company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	20.700	20.750	20.120	20.400	19.323	322,800
2023-04-07	20.570	20.860	20.320	20.560	19.474	199,300
2023-04-06	20.910	21.000	20.300	20.400	19.323	221,500
2023-04-05	21.340	21.360	20.110	20.770	19.673	596,900
2023-04-04	20.190	22.270	19.710	21.370	20.242	1,679,000
2023-04-03	18.690	21.000	18.690	19.610	18.575	1,753,400
2023-03-31	18.780	19.500	18.400	18.680	17.694	481,200
2023-03-30	18.800	19.000	18.340	18.770	17.779	329,100
2023-03-29	18.160	19.190	17.400	18.600	17.618	888,400
2023-03-28	18.360	19.850	18.020	18.100	17.144	1,505,500
2023-03-27	18.570	20.000	17.410	19.470	18.442	3,932,400
2023-03-24	14.500	18.980	14.350	16.880	15.989	5,336,200
2023-03-23	12.870	14.350	12.580	14.350	13.592	1,922,900
2023-03-22	11.970	12.960	11.950	12.450	11.793	875,300
2023-03-21	11.890	11.970	11.830	11.930	11.300	61,300
2023-03-20	11.940	11.970	11.730	11.940	11.310	94,700
2023-03-17	11.860	11.980	11.700	11.870	11.243	85,500
2023-03-16	11.960	12.070	11.550	11.790	11.168	133,000
2023-03-15	12.410	12.460	11.800	12.000	11.366	183,000
2023-03-14	11.900	12.590	11.800	12.200	11.556	323,300
2023-03-13	12.000	12.100	11.800	11.890	11.262	137,100
2023-03-10	11.960	12.500	11.600	11.930	11.300	261,900
2023-03-09	11.850	11.970	11.610	11.950	11.319	116,800
2023-03-07	11.990	12.000	11.540	11.800	11.177	121,000
2023-03-06	11.490	12.190	11.480	11.850	11.224	265,600
2023-03-03	11.470	12.090	11.280	11.490	10.883	391,100
2023-03-02	11.630	12.080	11.310	11.450	10.845	179,700
2023-03-01	11.230	12.200	11.150	11.430	10.827	319,100
2023-02-28	11.110	11.210	11.050	11.180	10.590	84,100
2023-02-27	11.180	11.190	10.810	11.110	10.523	56,300
2023-02-24	11.370	11.370	11.000	11.190	10.599	37,900
2023-02-22	11.160	11.450	11.010	11.240	10.647	71,400
2023-02-21	10.410	11.400	10.390	11.140	10.552	164,200
2023-02-20	10.690	10.750	10.100	10.600	10.040	231,500
2023-02-17	11.050	11.310	10.660	10.720	10.154	126,300
2023-02-16	10.860	11.170	10.750	10.990	10.410	158,900
2023-02-15	11.720	11.860	10.550	10.710	10.145	326,900
2023-02-14	11.520	12.510	11.480	11.720	11.101	417,000
2023-02-13	11.630	11.980	11.220	11.490	10.883	146,700
2023-02-10	12.100	12.360	11.560	11.620	11.007	205,500
2023-02-09	11.630	13.100	10.720	12.100	11.461	1,963,000
2023-02-08	10.400	13.500	10.000	11.470	10.864	3,424,600
2023-02-07	9.990	10.300	9.830	10.260	9.718	119,000
2023-02-06	9.900	10.070	9.710	9.980	9.453	81,300
2023-02-03	9.950	10.200	9.700	9.920	9.396	105,100
2023-02-02	10.150	10.160	9.530	9.970	9.444	222,400
2023-02-01	10.030	10.150	10.020	10.100	9.567	58,200
2023-01-31	10.130	10.210	9.930	10.130	9.595	48,300
2023-01-30	9.840	10.300	9.830	10.210	9.671	230,000
2023-01-27	9.900	10.100	9.760	10.040	9.510	106,100
2023-01-26	10.060	10.250	9.700	9.860	9.339	92,900
2023-01-25	9.770	10.100	9.550	9.930	9.406	253,300
2023-01-24	9.630	10.090	9.560	9.870	9.349	229,400
2023-01-23	9.580	9.760	9.520	9.600	9.093	20,800
2023-01-20	9.520	9.930	9.510	9.520	9.017	49,800
2023-01-19	9.470	9.720	9.450	9.560	9.055	28,100
2023-01-18	9.520	9.780	9.450	9.670	9.159	127,600
2023-01-17	9.670	9.690	9.440	9.440	8.942	76,100
2023-01-16	9.680	9.840	9.460	9.630	9.122	138,700
2023-01-13	9.870	9.920	9.650	9.770	9.254	107,400

← NewerPage 16 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.