Khimprom Public Joint stock company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	20.700	20.940	20.200	20.640	20.640	15,800
2025-05-21	21.080	21.340	20.520	20.940	20.940	26,800
2025-05-20	21.040	21.100	20.260	20.640	20.640	41,700
2025-05-19	21.660	21.660	21.000	21.200	21.200	19,700
2025-05-16	21.740	21.740	20.820	21.420	21.420	15,000
2025-05-15	21.600	21.900	21.600	21.880	21.880	8,200
2025-05-14	21.800	21.900	21.600	21.880	21.880	11,500
2025-05-13	21.760	22.180	21.700	21.800	21.800	15,400
2025-05-12	21.680	22.620	21.680	21.900	21.900	25,200
2025-05-08	21.480	22.700	21.140	21.680	21.680	45,900
2025-05-07	21.000	21.800	20.800	21.020	21.020	33,100
2025-05-06	20.600	21.060	20.500	20.980	20.980	22,600
2025-05-05	21.520	22.300	20.200	20.600	20.600	60,200
2025-05-02	22.640	22.640	20.940	21.200	21.200	47,300
2025-04-30	22.380	22.640	21.900	22.620	22.620	27,400
2025-04-29	23.400	23.400	22.480	22.640	22.640	45,000
2025-04-28	23.600	23.600	23.060	23.460	23.460	23,600
2025-04-25	23.500	23.640	23.100	23.360	23.360	12,800
2025-04-24	23.000	24.500	22.880	23.000	23.000	79,300
2025-04-23	21.840	23.000	21.500	22.920	22.920	54,900
2025-04-22	22.160	22.500	21.900	22.200	22.200	28,900
2025-04-21	21.960	22.160	21.720	21.980	21.980	9,100
2025-04-18	22.200	22.700	21.320	21.960	21.960	18,100
2025-04-17	22.460	22.860	22.020	22.120	22.120	26,500
2025-04-16	22.180	22.700	21.600	22.500	22.500	35,100
2025-04-15	22.780	22.780	22.140	22.400	22.400	32,400
2025-04-14	21.980	23.340	21.780	22.020	22.020	20,500
2025-04-11	21.600	22.360	21.440	21.980	21.980	38,400
2025-04-10	20.020	22.500	20.020	21.180	21.180	63,000
2025-04-09	20.620	20.640	19.580	19.920	19.920	56,600
2025-04-08	21.000	21.040	20.580	20.820	20.820	51,500
2025-04-07	20.980	22.000	18.700	20.520	20.520	222,500
2025-04-04	22.500	23.820	20.960	21.400	21.400	136,600
2025-04-03	23.500	23.700	22.020	22.460	22.460	75,100
2025-04-02	23.340	24.180	22.980	23.420	23.420	80,400
2025-04-01	24.340	24.880	23.160	23.580	23.580	111,000
2025-03-31	23.500	24.500	22.540	23.580	23.580	226,200
2025-03-28	24.480	24.580	23.500	24.160	24.160	161,200
2025-03-27	24.840	25.800	24.520	24.680	24.680	95,400
2025-03-26	26.160	26.160	24.760	24.840	24.840	134,400
2025-03-25	26.140	26.180	25.320	25.580	25.580	38,200
2025-03-24	26.300	26.400	25.860	25.860	25.860	23,200
2025-03-21	26.420	27.180	25.900	26.120	26.120	60,700
2025-03-20	27.040	27.900	26.500	26.600	26.600	51,600
2025-03-19	26.500	27.120	25.860	26.760	26.760	110,000
2025-03-18	27.240	28.000	26.200	26.200	26.200	140,800
2025-03-17	26.540	27.580	26.000	26.840	26.840	136,900
2025-03-14	25.000	28.700	25.000	26.380	26.380	738,000
2025-03-13	26.300	26.360	23.500	24.760	24.760	448,100
2025-03-12	26.780	27.340	26.440	26.580	26.580	37,200
2025-03-11	27.320	27.540	26.780	27.180	27.180	49,400
2025-03-10	28.360	28.360	26.960	27.680	27.680	69,500
2025-03-07	27.760	28.700	27.760	27.780	27.780	69,900
2025-03-06	27.000	29.280	26.600	28.000	28.000	131,900
2025-03-05	27.120	27.780	26.680	26.840	26.840	41,300
2025-03-04	27.280	27.880	27.080	27.320	27.320	43,100
2025-03-03	27.080	27.260	25.600	27.060	27.060	52,600
2025-02-28	27.500	27.500	26.000	26.480	26.480	48,700
2025-02-27	28.000	28.280	26.700	26.820	26.820	98,100
2025-02-26	29.040	29.400	27.000	28.260	28.260	175,200

← NewerPage 7 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.