Khimprom Public Joint stock company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	8.800	9.050	8.800	8.910	8.063	30,900
2022-04-26	8.770	8.980	8.610	8.860	8.018	47,900
2022-04-25	8.960	9.070	8.500	8.710	7.882	62,000
2022-04-22	9.090	9.090	8.900	9.080	8.217	36,900
2022-04-21	9.110	9.110	8.950	9.080	8.217	41,000
2022-04-20	9.090	9.200	8.770	9.100	8.235	91,300
2022-04-19	9.110	9.180	9.000	9.090	8.226	71,000
2022-04-18	9.170	9.400	9.000	9.110	8.244	200,600
2022-04-15	9.250	9.480	9.150	9.220	8.344	235,000
2022-04-14	9.310	11.500	9.080	9.330	8.444	956,300
2022-04-13	9.570	9.570	9.200	9.300	8.416	30,700
2022-04-12	9.670	9.770	9.200	9.400	8.507	47,600
2022-04-11	9.250	9.700	9.200	9.400	8.507	149,200
2022-04-08	9.250	9.790	9.150	9.170	8.299	29,700
2022-04-07	9.330	9.490	9.200	9.400	8.507	65,600
2022-04-06	9.150	9.340	9.120	9.310	8.425	26,800
2022-04-05	9.900	9.940	9.120	9.140	8.272	46,600
2022-04-04	9.250	9.500	9.010	9.230	8.353	54,400
2022-04-01	9.310	9.720	9.030	9.120	8.254	185,600
2022-03-31	9.090	9.300	8.660	9.260	8.380	161,500
2022-03-30	8.950	9.100	8.500	8.750	7.919	109,200
2022-03-29	8.200	9.510	8.010	8.480	7.674	309,000
2022-03-28	9.600	9.600	7.500	8.150	7.376	101,900
2022-03-25	8.730	8.730	8.730	8.730	7.901	0
2022-03-24	8.730	8.730	8.730	8.730	7.901	0
2022-03-23	8.730	8.730	8.730	8.730	7.901	0
2022-03-22	8.730	8.730	8.730	8.730	7.901	0
2022-03-21	8.730	8.730	8.730	8.730	7.901	0
2022-03-18	8.730	8.730	8.730	8.730	7.901	0
2022-03-17	8.730	8.730	8.730	8.730	7.901	0
2022-03-16	8.730	8.730	8.730	8.730	7.901	0
2022-03-15	8.730	8.730	8.730	8.730	7.901	0
2022-03-14	8.730	8.730	8.730	8.730	7.901	0
2022-03-11	8.730	8.730	8.730	8.730	7.901	0
2022-03-10	8.730	8.730	8.730	8.730	7.901	0
2022-03-09	8.730	8.730	8.730	8.730	7.901	0
2022-03-04	8.730	8.730	8.730	8.730	7.901	0
2022-03-03	8.730	8.730	8.730	8.730	7.901	0
2022-03-02	8.730	8.730	8.730	8.730	7.901	0
2022-03-01	8.730	8.730	8.730	8.730	7.901	0
2022-02-28	8.730	8.730	8.730	8.730	7.901	0
2022-02-25	7.900	9.000	7.000	8.730	7.901	236,700
2022-02-24	8.190	8.190	6.090	7.200	6.516	189,000
2022-02-23	9.020	9.020	9.020	9.020	8.163	0
2022-02-22	8.800	9.260	7.940	9.020	8.163	259,300
2022-02-21	9.920	10.010	8.800	8.870	8.027	128,400
2022-02-18	10.060	10.490	9.730	9.780	8.851	128,900
2022-02-17	10.060	10.140	9.870	9.990	9.041	36,100
2022-02-16	10.240	10.300	9.830	10.160	9.195	35,300
2022-02-15	9.650	10.310	9.640	10.250	9.276	202,300
2022-02-14	10.750	10.750	9.600	9.660	8.742	314,700
2022-02-11	9.420	10.300	9.400	9.830	8.896	164,100
2022-02-10	9.680	9.780	9.590	9.630	8.715	22,800
2022-02-09	9.460	9.720	9.460	9.690	8.769	49,400
2022-02-08	9.500	9.710	9.340	9.670	8.751	56,100
2022-02-07	9.620	9.730	9.400	9.530	8.625	34,800
2022-02-04	9.540	10.370	9.520	9.600	8.688	60,600
2022-02-03	9.490	9.770	9.470	9.550	8.643	27,000
2022-02-02	9.960	9.960	9.650	9.760	8.833	13,800
2022-02-01	10.060	10.060	9.610	9.770	8.842	39,900

← NewerPage 20 of 22 · 1,274 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.