Khimprom Public Joint stock company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	17.900	18.040	17.560	17.740	17.740	37,000
2026-04-30	17.580	18.300	17.340	17.920	17.920	69,100
2026-04-29	18.200	18.520	17.520	17.760	17.760	126,500
2026-04-28	18.320	18.640	18.160	18.200	18.200	21,700
2026-04-27	18.200	18.760	18.200	18.580	18.580	40,700
2026-04-24	19.060	19.060	18.160	18.720	18.720	35,400
2026-04-23	18.600	18.800	18.440	18.520	18.520	36,700
2026-04-22	18.580	18.860	18.580	18.740	18.740	18,000
2026-04-21	18.640	19.220	18.500	18.640	18.640	26,800
2026-04-20	18.600	18.860	18.600	18.820	18.820	30,900
2026-04-17	18.340	18.780	18.340	18.780	18.780	11,500
2026-04-16	18.420	18.780	18.400	18.580	18.580	55,500
2026-04-15	18.620	18.660	17.800	18.520	18.520	159,200
2026-04-14	18.780	18.800	18.520	18.580	18.580	72,800
2026-04-13	19.200	19.340	18.400	18.900	18.900	56,500
2026-04-10	19.420	19.420	19.200	19.340	19.340	26,900
2026-04-09	19.480	19.580	19.220	19.400	19.400	37,400
2026-04-08	19.700	19.800	19.260	19.580	19.580	93,600
2026-04-07	20.180	20.200	19.400	19.500	19.500	41,500
2026-04-06	20.120	20.340	19.880	20.200	20.200	78,600
2026-04-03	20.640	21.640	20.200	20.520	20.520	178,300
2026-04-02	20.240	20.600	20.120	20.360	20.360	49,000
2026-04-01	19.900	20.280	19.740	20.240	20.240	23,200
2026-03-31	19.860	19.920	19.780	19.820	19.820	16,700
2026-03-30	19.880	20.000	19.640	19.900	19.900	65,400
2026-03-27	21.100	21.140	19.700	20.100	20.100	142,400
2026-03-26	21.340	21.340	20.680	21.060	21.060	86,700
2026-03-25	21.040	21.480	21.040	21.360	21.360	11,000
2026-03-24	21.340	21.340	21.040	21.120	21.120	11,500
2026-03-23	21.720	21.780	21.060	21.280	21.280	44,000
2026-03-20	21.560	21.560	21.160	21.480	21.480	23,100
2026-03-19	21.480	21.540	21.280	21.320	21.320	32,400
2026-03-18	21.320	21.580	21.260	21.480	21.480	30,500
2026-03-17	22.320	22.320	21.280	21.640	21.640	68,300
2026-03-16	22.040	22.700	21.440	21.680	21.680	205,600
2026-03-13	22.040	22.040	21.780	22.000	22.000	15,000
2026-03-12	21.820	21.940	21.540	21.880	21.880	52,700
2026-03-11	22.180	22.180	21.700	21.780	21.780	19,200
2026-03-10	21.600	22.100	21.560	21.900	21.900	25,500
2026-03-09	21.680	22.080	20.940	21.900	21.900	33,100
2026-03-06	21.520	21.600	21.320	21.520	21.520	16,600
2026-03-05	21.220	21.420	21.020	21.260	21.260	23,800
2026-03-04	20.820	21.560	20.760	21.280	21.280	35,100
2026-03-03	21.320	21.320	20.580	20.620	20.620	110,900
2026-03-02	21.800	21.800	21.260	21.340	21.340	71,000
2026-02-27	21.780	21.880	21.700	21.840	21.840	40,800
2026-02-26	22.400	22.400	21.820	22.220	22.220	70,100
2026-02-25	21.940	22.480	21.940	22.220	22.220	29,600
2026-02-24	21.160	22.500	21.020	21.900	21.900	108,500
2026-02-20	21.140	21.240	21.060	21.100	21.100	24,900
2026-02-19	21.500	21.640	21.140	21.360	21.360	33,900
2026-02-18	21.400	21.540	21.360	21.500	21.500	8,900
2026-02-17	21.860	21.860	21.500	21.520	21.520	17,900
2026-02-16	22.020	22.020	21.440	21.840	21.840	37,100
2026-02-13	22.100	22.100	21.860	21.960	21.960	11,700
2026-02-12	22.060	22.060	21.840	21.860	21.860	5,900
2026-02-11	22.020	22.100	21.800	21.940	21.940	20,100
2026-02-10	22.540	22.540	21.740	22.020	22.020	18,000
2026-02-09	22.240	22.760	21.620	21.920	21.920	17,300
2026-02-06	22.480	22.480	21.620	22.180	22.180	40,200

← NewerPage 3 of 5 · 255 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.