Khimprom Public Joint stock company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	12.920	13.680	12.860	13.340	13.340	135,700
2026-07-24	12.480	13.000	12.180	12.700	12.700	109,600
2026-07-23	12.880	13.500	12.240	12.560	12.560	89,000
2026-07-22	12.480	13.000	11.980	12.840	12.840	61,400
2026-07-21	11.480	12.340	11.380	12.220	12.220	187,200
2026-07-20	11.100	11.780	10.960	11.420	11.420	114,500
2026-07-17	11.000	11.300	10.340	11.200	11.200	252,800
2026-07-16	11.680	11.680	10.700	11.160	11.160	88,300
2026-07-15	11.600	14.120	11.400	11.800	11.800	241,900
2026-07-14	11.340	12.200	11.260	11.520	11.520	47,200
2026-07-13	11.400	11.700	11.080	11.340	11.340	120,600
2026-07-10	11.420	12.000	11.160	11.440	11.440	83,400
2026-07-09	11.640	12.400	11.420	11.660	11.660	74,000
2026-07-08	11.180	11.780	11.180	11.580	11.580	33,400
2026-07-07	11.340	11.520	11.040	11.440	11.440	40,700
2026-07-06	11.400	11.640	11.220	11.440	11.440	44,300
2026-07-03	11.860	11.880	11.380	11.400	11.400	32,900
2026-07-02	12.440	12.460	11.360	12.000	12.000	178,800
2026-07-01	12.340	12.480	12.220	12.300	12.300	38,200
2026-06-30	12.260	12.980	12.240	12.460	12.460	76,600
2026-06-29	11.600	12.500	10.980	11.420	11.420	171,000
2026-06-26	11.760	11.860	10.240	11.040	11.040	270,000
2026-06-25	12.140	13.260	11.280	11.400	11.400	359,700
2026-06-24	13.580	13.700	11.660	12.680	12.680	376,800
2026-06-23	13.440	14.100	12.480	13.220	13.220	231,900
2026-06-22	15.160	15.160	13.420	14.100	14.100	100,500
2026-06-19	14.980	15.200	14.960	15.060	15.060	25,300
2026-06-18	15.060	15.360	14.940	15.080	15.080	29,600
2026-06-17	15.240	15.520	14.940	15.380	15.380	172,300
2026-06-16	16.000	16.360	15.280	15.500	15.500	49,000
2026-06-15	15.220	15.980	14.940	15.320	15.320	77,500
2026-06-11	15.260	15.480	15.160	15.360	15.360	15,300
2026-06-10	15.400	15.580	15.020	15.340	15.340	35,600
2026-06-09	15.760	15.780	15.280	15.420	15.420	65,000
2026-06-08	16.740	16.740	15.440	15.940	15.940	145,800
2026-06-05	16.680	16.800	16.600	16.680	16.680	10,300
2026-06-04	16.600	16.980	16.600	16.640	16.640	42,300
2026-06-03	16.700	16.760	16.280	16.720	16.720	33,500
2026-06-02	16.700	16.900	16.520	16.740	16.740	43,300
2026-06-01	16.340	16.860	16.100	16.840	16.840	49,900
2026-05-29	16.860	17.120	16.060	16.140	16.140	114,100
2026-05-28	17.120	17.980	16.740	16.900	16.900	82,200
2026-05-27	17.180	17.920	16.560	17.200	17.200	138,500
2026-05-26	18.140	18.420	17.120	17.380	17.380	99,500
2026-05-25	18.440	18.540	18.220	18.380	18.380	13,600
2026-05-22	18.300	18.800	18.300	18.780	18.780	66,800
2026-05-21	18.280	18.580	18.280	18.420	18.420	17,100
2026-05-20	18.600	19.040	18.180	18.300	18.300	23,900
2026-05-19	18.400	18.760	18.400	18.760	18.760	6,200
2026-05-18	18.500	18.760	18.500	18.640	18.640	4,300
2026-05-15	18.800	19.140	18.060	18.600	18.600	55,300
2026-05-14	18.780	19.180	18.780	18.820	18.820	36,500
2026-05-13	18.320	19.200	18.320	18.920	18.920	38,100
2026-05-12	18.340	18.740	18.180	18.480	18.480	28,300
2026-05-11	18.380	18.380	17.980	18.320	18.320	13,600
2026-05-08	18.600	18.920	18.380	18.580	18.580	56,300
2026-05-07	18.420	18.900	18.300	18.580	18.580	59,100
2026-05-06	17.640	18.540	17.640	18.060	18.060	97,500
2026-05-05	17.620	17.760	17.500	17.700	17.700	17,000
2026-05-04	17.900	18.040	17.560	17.740	17.740	37,000

← NewerPage 2 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.