Khimprom Public Joint stock company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	21.700	22.200	21.360	21.680	21.680	58,000
2025-08-14	21.300	21.700	21.200	21.700	21.700	44,200
2025-08-13	21.240	21.880	21.020	21.280	21.280	23,600
2025-08-12	21.780	21.780	21.200	21.240	21.240	11,000
2025-08-11	20.900	22.000	20.700	21.120	21.120	107,700
2025-08-08	20.900	20.920	20.460	20.640	20.640	27,800
2025-08-07	20.860	21.100	20.820	20.900	20.900	50,800
2025-08-06	21.000	21.160	20.800	20.820	20.820	31,000
2025-08-05	21.200	21.200	20.760	21.100	21.100	76,800
2025-08-04	20.640	21.200	20.320	20.740	20.740	53,900
2025-08-01	20.500	21.780	20.160	20.940	20.940	173,800
2025-07-31	20.300	20.620	19.740	20.220	20.220	29,400
2025-07-30	20.040	20.600	19.800	20.560	20.560	12,000
2025-07-29	20.160	20.460	19.940	20.200	20.200	14,500
2025-07-28	20.060	20.840	20.020	20.120	20.120	33,900
2025-07-25	20.780	20.860	20.120	20.320	20.320	30,500
2025-07-24	20.580	20.880	20.100	20.480	20.480	30,300
2025-07-23	20.740	20.740	19.960	20.240	20.240	31,700
2025-07-22	20.740	20.740	19.840	20.520	20.520	29,600
2025-07-21	21.280	21.280	20.400	20.760	20.760	38,400
2025-07-18	20.180	21.100	19.800	20.640	20.640	49,200
2025-07-17	20.380	20.680	20.100	20.200	20.200	19,200
2025-07-16	20.280	20.720	20.200	20.380	20.380	14,500
2025-07-15	20.300	21.000	20.020	20.060	20.060	56,800
2025-07-14	19.640	19.920	19.540	19.900	19.900	12,700
2025-07-11	19.800	19.800	19.540	19.780	19.780	6,600
2025-07-10	19.820	20.080	19.740	19.800	19.800	7,800
2025-07-09	19.400	20.300	19.020	19.720	19.720	109,600
2025-07-08	19.540	19.680	19.360	19.500	19.500	7,400
2025-07-07	19.320	20.000	19.320	19.580	19.580	30,300
2025-07-04	19.780	20.100	19.260	19.740	19.740	55,500
2025-07-03	19.640	19.840	19.260	19.620	19.620	30,800
2025-07-02	19.860	19.900	19.300	19.740	19.740	21,500
2025-07-01	19.760	19.960	19.400	19.780	19.780	52,900
2025-06-30	20.060	20.100	19.600	19.720	19.720	73,700
2025-06-27	19.960	19.960	19.600	19.940	19.940	39,500
2025-06-26	19.740	20.100	19.740	19.980	19.980	10,300
2025-06-25	19.820	20.060	19.540	20.060	20.060	14,000
2025-06-24	20.060	20.060	19.560	19.900	19.900	12,000
2025-06-23	19.760	20.480	19.740	19.740	19.740	12,500
2025-06-20	20.300	20.300	19.680	20.060	20.060	26,800
2025-06-19	20.240	20.760	20.000	20.300	20.300	25,300
2025-06-18	20.820	20.820	20.220	20.300	20.300	12,100
2025-06-17	19.980	21.000	19.620	20.980	20.980	25,800
2025-06-16	20.000	20.000	19.720	19.880	19.880	24,100
2025-06-13	19.980	20.200	19.480	19.720	19.720	14,900
2025-06-11	19.980	20.000	19.320	19.760	19.760	35,800
2025-06-10	19.700	19.840	19.200	19.480	19.480	26,300
2025-06-09	20.140	20.140	19.500	19.860	19.860	25,000
2025-06-06	20.240	20.440	19.380	19.600	19.600	56,600
2025-06-05	20.540	20.540	19.940	20.160	20.160	55,500
2025-06-04	19.900	20.780	19.500	20.240	20.240	105,300
2025-06-03	20.300	20.760	19.640	20.300	20.300	44,800
2025-06-02	20.380	20.380	19.880	20.180	20.180	33,300
2025-05-30	20.240	21.060	20.240	20.340	20.340	29,800
2025-05-29	20.360	21.200	20.360	20.560	20.560	25,300
2025-05-28	20.740	21.160	20.320	20.480	20.480	36,700
2025-05-27	20.100	22.200	19.820	20.500	20.500	96,100
2025-05-26	20.220	20.280	19.620	19.620	19.620	44,700
2025-05-23	20.580	20.920	20.540	20.540	20.540	10,400

← NewerPage 6 of 22 · 1,272 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.