Khimprom Public Joint stock company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	17.420	18.480	16.900	18.080	18.080	116,100
2024-11-27	19.020	19.500	16.500	17.400	17.400	245,400
2024-11-26	19.220	19.560	17.420	17.680	17.680	182,200
2024-11-25	19.580	19.780	19.220	19.280	19.280	11,600
2024-11-22	19.740	20.100	19.540	19.640	19.640	25,900
2024-11-21	19.960	19.960	19.200	19.440	19.440	53,100
2024-11-20	20.300	20.900	19.540	19.940	19.940	77,700
2024-11-19	20.620	21.900	19.860	20.120	20.120	212,500
2024-11-18	20.780	21.420	20.680	20.740	20.740	25,400
2024-11-15	20.740	20.880	20.600	20.800	20.800	5,800
2024-11-14	20.960	21.060	20.480	20.780	20.780	25,200
2024-11-13	21.360	21.880	20.740	20.800	20.800	68,400
2024-11-12	21.380	21.680	20.880	21.160	21.160	42,800
2024-11-11	21.700	21.940	21.280	21.440	21.440	54,800
2024-11-08	20.580	22.100	20.280	21.380	21.380	140,500
2024-11-07	20.140	20.500	20.000	20.420	20.420	59,200
2024-11-06	20.460	22.300	19.980	20.660	20.660	221,700
2024-11-05	20.020	20.580	19.940	19.980	19.980	30,000
2024-11-02	20.200	20.200	19.800	19.880	19.880	34,400
2024-11-01	20.100	20.120	19.800	19.900	19.900	17,000
2024-10-31	20.880	20.980	19.720	19.940	19.940	89,100
2024-10-30	20.280	20.940	20.240	20.380	20.380	29,200
2024-10-29	19.380	20.160	19.380	20.040	20.040	46,800
2024-10-28	20.460	20.460	19.360	19.520	19.520	80,600
2024-10-25	21.540	22.000	20.300	20.620	20.620	177,100
2024-10-24	22.000	22.100	21.740	21.800	21.800	44,700
2024-10-23	22.020	22.180	21.660	22.020	22.020	29,400
2024-10-22	22.280	22.780	22.060	22.080	22.080	23,900
2024-10-21	23.020	23.240	22.100	22.360	22.360	76,700
2024-10-18	23.220	23.740	23.000	23.340	23.340	22,500
2024-10-17	23.600	23.760	23.200	23.200	23.200	32,400
2024-10-16	23.220	24.500	23.200	23.600	23.600	53,100
2024-10-15	22.500	23.700	22.340	23.000	23.000	89,600
2024-10-14	22.040	22.580	21.660	22.040	22.040	63,100
2024-10-11	22.420	22.420	21.600	22.020	22.020	22,100
2024-10-10	22.380	23.000	21.760	22.120	22.120	110,700
2024-10-09	22.960	22.960	21.900	22.120	22.120	96,000
2024-10-08	23.100	23.500	21.920	22.680	22.680	63,000
2024-10-07	23.040	23.600	21.820	22.760	22.760	65,100
2024-10-04	23.060	23.800	22.800	23.060	23.060	41,400
2024-10-03	24.080	24.200	22.760	22.900	22.900	16,900
2024-10-02	23.220	23.480	22.100	23.120	23.120	51,800
2024-10-01	23.900	24.260	23.000	23.220	23.220	60,400
2024-09-30	24.600	24.940	24.000	24.000	24.000	128,600
2024-09-27	23.800	25.860	23.340	24.660	24.660	78,100
2024-09-26	24.760	24.760	23.100	23.500	23.500	108,500
2024-09-25	25.540	25.780	24.140	24.680	24.680	77,300
2024-09-24	25.000	26.500	24.540	24.700	24.700	110,200
2024-09-23	25.100	25.160	24.500	24.700	24.700	77,500
2024-09-20	24.700	25.300	24.200	24.900	24.900	77,900
2024-09-19	23.540	24.740	23.540	24.440	24.440	79,800
2024-09-18	23.220	24.280	23.220	23.500	23.500	76,600
2024-09-17	23.760	23.760	22.800	23.220	23.220	32,300
2024-09-16	21.880	24.300	21.340	22.960	22.960	144,400
2024-09-13	22.320	22.880	21.200	22.520	22.520	108,900
2024-09-12	21.440	22.640	21.040	22.400	22.400	46,000
2024-09-11	21.460	21.800	20.400	21.660	21.660	28,000
2024-09-10	21.760	22.340	21.400	21.860	21.860	26,400
2024-09-09	21.180	22.180	21.060	21.660	21.660	99,900
2024-09-06	21.680	21.680	20.160	21.200	21.200	107,000

← NewerPage 9 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.