Khimprom Public Joint stock company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	17.760	17.800	17.520	17.720	17.720	16,000
2025-11-06	17.500	17.740	17.260	17.620	17.620	27,400
2025-11-05	17.260	17.580	17.260	17.500	17.500	20,000
2025-11-03	17.540	17.760	17.140	17.500	17.500	37,600
2025-11-01	17.640	17.760	17.260	17.340	17.340	67,900
2025-10-31	17.740	18.700	17.200	17.520	17.520	78,800
2025-10-30	17.240	17.800	17.220	17.500	17.500	57,000
2025-10-29	17.740	17.760	17.240	17.240	17.240	49,900
2025-10-28	17.320	18.000	17.260	17.740	17.740	15,100
2025-10-27	17.820	17.900	16.960	17.120	17.120	69,500
2025-10-24	18.120	18.120	17.600	18.040	18.040	15,900
2025-10-23	18.100	18.100	17.900	17.960	17.960	33,200
2025-10-22	18.140	18.400	18.100	18.180	18.180	23,300
2025-10-21	18.700	18.700	18.040	18.460	18.460	61,700
2025-10-20	18.820	19.240	18.700	18.840	18.840	163,300
2025-10-17	18.860	18.920	18.540	18.640	18.640	29,600
2025-10-16	18.220	18.940	18.000	18.360	18.360	57,600
2025-10-15	18.620	18.620	18.140	18.240	18.240	35,600
2025-10-14	18.660	18.780	18.300	18.600	18.600	17,700
2025-10-13	18.560	18.640	18.440	18.480	18.480	21,300
2025-10-10	18.560	18.740	18.520	18.600	18.600	17,200
2025-10-09	18.840	18.920	18.220	18.780	18.780	67,200
2025-10-08	19.120	19.260	18.600	18.800	18.800	54,900
2025-10-07	19.360	19.460	18.800	19.100	19.100	60,000
2025-10-06	19.200	19.380	18.620	19.220	19.220	185,000
2025-10-03	19.740	19.740	19.140	19.380	19.380	10,000
2025-10-02	19.340	19.800	19.000	19.420	19.420	35,400
2025-10-01	19.840	19.840	19.380	19.440	19.440	39,500
2025-09-30	19.920	19.920	19.500	19.740	19.740	15,300
2025-09-29	19.880	20.400	19.380	19.720	19.720	34,000
2025-09-26	19.280	19.980	19.280	19.700	19.700	24,700
2025-09-25	20.780	20.780	19.420	19.940	19.940	60,300
2025-09-24	19.800	19.940	19.100	19.840	19.840	69,600
2025-09-23	20.280	20.900	19.820	20.460	20.460	51,600
2025-09-22	20.800	20.800	19.740	20.000	20.000	210,800
2025-09-19	21.880	21.880	20.780	21.400	21.400	45,700
2025-09-18	22.060	22.060	21.660	21.820	21.820	16,400
2025-09-17	22.200	22.280	22.000	22.180	22.180	9,600
2025-09-16	21.840	22.220	21.840	22.020	22.020	20,000
2025-09-15	22.460	22.860	21.800	21.980	21.980	30,300
2025-09-12	22.940	22.940	22.220	22.360	22.360	26,100
2025-09-11	22.960	23.340	22.740	22.880	22.880	40,400
2025-09-10	22.540	23.500	22.200	22.800	22.800	76,800
2025-09-09	22.100	22.700	21.500	22.360	22.360	113,300
2025-09-08	20.500	23.040	20.500	22.620	22.620	313,200
2025-09-05	21.260	21.620	20.900	20.940	20.940	27,600
2025-09-04	21.240	21.240	20.620	20.900	20.900	5,400
2025-09-03	20.720	21.160	20.560	21.020	21.020	6,800
2025-09-02	21.220	21.380	19.980	20.720	20.720	23,800
2025-09-01	21.480	21.600	21.200	21.220	21.220	33,700
2025-08-29	21.400	21.840	21.400	21.460	21.460	17,800
2025-08-28	21.640	21.800	21.420	21.520	21.520	5,500
2025-08-27	21.300	22.100	21.200	21.700	21.700	46,800
2025-08-26	21.760	21.760	21.220	21.240	21.240	20,100
2025-08-25	21.800	21.800	21.140	21.480	21.480	16,900
2025-08-22	21.500	22.120	21.500	21.820	21.820	33,700
2025-08-21	21.700	22.200	21.300	21.500	21.500	42,400
2025-08-20	21.540	22.220	21.360	21.840	21.840	56,000
2025-08-19	21.100	21.440	21.100	21.240	21.240	26,400
2025-08-18	21.660	21.660	21.060	21.140	21.140	23,500

← NewerPage 5 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.