Khimprom Public Joint stock company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	22.600	22.940	22.000	22.160	22.160	77,400
2026-02-04	23.200	23.420	22.520	22.880	22.880	70,300
2026-02-03	24.000	24.280	23.000	23.680	23.680	145,900
2026-02-02	22.300	23.980	22.300	22.760	22.760	235,800
2026-01-30	22.900	23.100	21.980	22.520	22.520	64,700
2026-01-29	22.380	22.980	22.380	22.820	22.820	51,100
2026-01-28	22.460	22.780	22.040	22.400	22.400	56,400
2026-01-27	22.080	23.260	22.080	22.520	22.520	95,500
2026-01-26	22.020	22.580	22.020	22.200	22.200	31,800
2026-01-23	21.980	22.540	21.980	22.460	22.460	21,900
2026-01-22	22.060	22.500	21.620	22.120	22.120	72,100
2026-01-21	22.480	22.480	21.340	21.900	21.900	36,800
2026-01-20	22.540	22.860	22.120	22.220	22.220	46,000
2026-01-19	22.640	22.960	22.480	22.740	22.740	10,000
2026-01-16	22.260	22.900	22.260	22.700	22.700	38,500
2026-01-15	22.320	22.620	22.320	22.440	22.440	45,300
2026-01-14	23.100	23.800	22.040	22.440	22.440	134,400
2026-01-13	22.480	23.400	22.160	22.880	22.880	161,500
2026-01-12	22.440	23.480	22.020	22.760	22.760	294,100
2026-01-09	21.140	22.800	21.140	22.280	22.280	262,500
2026-01-08	21.140	21.500	20.920	21.220	21.220	104,100
2026-01-06	20.400	21.440	20.400	21.160	21.160	179,800
2026-01-05	19.820	22.600	19.760	21.720	21.720	406,200
2025-12-30	19.720	19.960	19.660	19.780	19.780	40,300
2025-12-29	20.260	20.260	19.720	19.820	19.820	69,000
2025-12-26	20.060	20.340	19.940	20.000	20.000	33,600
2025-12-25	21.100	21.640	19.700	20.300	20.300	105,100
2025-12-24	19.780	22.880	19.780	20.660	20.660	334,700
2025-12-23	19.680	20.000	19.120	19.960	19.960	57,100
2025-12-22	20.060	20.240	19.700	19.940	19.940	53,900
2025-12-19	20.080	21.600	20.020	20.080	20.080	108,300
2025-12-18	19.960	20.280	19.940	20.060	20.060	31,900
2025-12-17	19.540	20.320	19.500	20.100	20.100	68,000
2025-12-16	19.000	20.000	18.960	19.680	19.680	104,100
2025-12-15	19.000	19.060	18.540	18.900	18.900	33,800
2025-12-12	19.340	19.340	18.600	18.760	18.760	98,200
2025-12-11	19.020	19.280	18.920	18.960	18.960	60,400
2025-12-10	19.460	19.460	18.840	18.920	18.920	34,200
2025-12-09	18.780	19.520	18.700	18.940	18.940	85,100
2025-12-08	18.460	18.840	18.160	18.400	18.400	47,400
2025-12-05	18.040	18.460	18.000	18.180	18.180	21,100
2025-12-04	18.100	18.120	17.860	18.020	18.020	21,400
2025-12-03	18.040	18.200	17.940	18.180	18.180	8,200
2025-12-02	18.180	18.300	17.780	18.120	18.120	27,400
2025-12-01	18.460	18.800	18.140	18.480	18.480	41,900
2025-11-28	18.280	18.600	18.260	18.500	18.500	5,800
2025-11-27	18.260	18.620	18.240	18.340	18.340	30,900
2025-11-26	18.680	19.080	18.140	18.460	18.460	43,700
2025-11-25	18.000	18.980	17.740	18.440	18.440	73,600
2025-11-24	17.940	18.100	17.760	17.900	17.900	23,200
2025-11-21	17.900	18.040	17.820	17.960	17.960	7,700
2025-11-20	17.800	18.000	17.500	17.800	17.800	11,000
2025-11-19	17.340	18.100	17.340	17.680	17.680	86,900
2025-11-18	17.100	18.160	17.060	17.400	17.400	38,000
2025-11-17	17.400	17.440	17.000	17.040	17.040	27,700
2025-11-14	17.620	17.620	17.240	17.240	17.240	17,500
2025-11-13	17.380	17.540	17.380	17.500	17.500	6,600
2025-11-12	17.520	17.900	17.440	17.500	17.500	64,200
2025-11-11	17.700	18.800	17.500	17.600	17.600	119,000
2025-11-10	17.780	18.420	17.680	17.880	17.880	46,200

← NewerPage 4 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.