Khimprom Public Joint stock company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	29.980	30.100	28.900	29.260	29.260	100,700
2025-02-24	28.500	29.700	28.480	29.120	29.120	256,400
2025-02-21	27.000	28.700	27.000	28.460	28.460	218,500
2025-02-20	25.500	27.200	25.500	26.740	26.740	167,000
2025-02-19	25.260	25.600	25.200	25.240	25.240	28,300
2025-02-18	26.180	26.180	25.460	25.460	25.460	46,500
2025-02-17	25.060	26.200	25.060	25.940	25.940	83,900
2025-02-14	25.240	26.300	25.100	25.160	25.160	106,900
2025-02-13	25.080	26.080	25.060	25.140	25.140	110,700
2025-02-12	24.360	25.240	24.100	24.380	24.380	113,700
2025-02-11	24.440	24.460	23.660	24.160	24.160	40,600
2025-02-10	24.600	24.860	23.620	24.220	24.220	43,100
2025-02-07	24.340	24.400	24.040	24.060	24.060	13,900
2025-02-06	24.300	24.440	23.740	24.340	24.340	27,500
2025-02-05	24.360	24.500	23.340	23.780	23.780	48,500
2025-02-04	24.700	24.700	24.320	24.320	24.320	10,200
2025-02-03	24.660	24.720	24.260	24.260	24.260	19,200
2025-01-31	24.940	25.160	24.220	24.580	24.580	42,400
2025-01-30	24.800	24.960	24.540	24.620	24.620	23,300
2025-01-29	24.500	24.880	24.320	24.560	24.560	21,100
2025-01-28	25.100	25.100	24.060	24.300	24.300	78,300
2025-01-27	24.800	25.700	24.400	25.060	25.060	56,100
2025-01-24	25.040	25.680	24.440	25.660	25.660	156,600
2025-01-23	25.600	25.720	25.040	25.040	25.040	25,700
2025-01-22	25.760	25.820	25.360	25.520	25.520	33,800
2025-01-21	25.400	25.820	25.300	25.460	25.460	33,300
2025-01-20	25.900	27.600	25.100	25.400	25.400	82,900
2025-01-17	26.500	26.500	24.720	25.460	25.460	66,900
2025-01-16	25.900	27.380	25.780	25.780	25.780	76,300
2025-01-15	26.140	26.260	25.600	25.600	25.600	24,800
2025-01-14	26.400	26.400	25.520	25.900	25.900	44,300
2025-01-13	25.300	26.520	24.800	26.140	26.140	126,900
2025-01-10	23.520	25.300	23.100	25.300	25.300	82,500
2025-01-09	24.100	24.240	22.840	23.680	23.680	116,300
2025-01-08	22.860	24.100	22.560	23.660	23.660	100,300
2025-01-06	22.500	23.320	22.100	22.400	22.400	143,400
2025-01-03	21.740	22.600	21.680	22.200	22.200	48,700
2024-12-30	21.120	23.100	20.900	22.120	22.120	237,100
2024-12-28	21.960	22.840	20.820	20.980	20.980	118,000
2024-12-27	19.160	23.080	19.160	21.780	21.780	469,000
2024-12-26	19.400	19.500	18.500	19.100	19.100	91,000
2024-12-25	18.120	19.600	17.700	18.940	18.940	124,900
2024-12-24	18.580	18.580	17.880	17.880	17.880	20,900
2024-12-23	18.320	19.200	18.140	18.580	18.580	73,500
2024-12-20	17.160	18.600	17.120	18.320	18.320	75,700
2024-12-19	16.800	17.500	16.800	17.160	17.160	83,600
2024-12-18	16.000	16.780	16.000	16.600	16.600	38,500
2024-12-17	16.140	16.540	16.000	16.020	16.020	106,400
2024-12-16	17.080	17.080	16.080	16.280	16.280	173,400
2024-12-13	17.960	18.000	17.060	17.400	17.400	77,100
2024-12-12	18.500	18.640	17.960	18.020	18.020	13,400
2024-12-11	18.340	18.500	17.900	18.200	18.200	43,000
2024-12-10	18.220	18.400	18.200	18.340	18.340	9,400
2024-12-09	18.080	18.580	18.080	18.340	18.340	21,000
2024-12-06	18.220	18.580	17.940	18.000	18.000	33,200
2024-12-05	17.980	19.100	17.900	17.940	17.940	58,700
2024-12-04	18.000	18.680	17.900	18.180	18.180	45,500
2024-12-03	18.400	18.640	17.520	18.180	18.180	39,200
2024-12-02	18.480	18.840	18.200	18.500	18.500	21,600
2024-11-29	18.300	20.000	17.900	18.620	18.620	95,500

← NewerPage 8 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.