Chzpsn-Profnastil OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 5.256 | 5.326 | 5.140 | 5.320 | 5.320 | 2,637,200 |
| 2024-09-05 | 5.486 | 5.538 | 5.352 | 5.386 | 5.386 | 2,568,500 |
| 2024-09-04 | 5.502 | 5.668 | 5.400 | 5.436 | 5.436 | 4,655,300 |
| 2024-09-03 | 5.820 | 5.924 | 5.350 | 5.514 | 5.514 | 9,237,700 |
| 2024-09-02 | 5.398 | 5.812 | 5.162 | 5.812 | 5.812 | 14,892,800 |
| 2024-08-30 | 5.640 | 5.660 | 5.060 | 5.296 | 5.296 | 8,214,500 |
| 2024-08-29 | 6.750 | 6.980 | 5.600 | 5.640 | 5.640 | 27,341,000 |
| 2024-08-28 | 6.460 | 6.652 | 6.350 | 6.652 | 6.652 | 20,962,200 |
| 2024-08-27 | 5.620 | 6.054 | 5.620 | 6.054 | 6.054 | 12,239,000 |
| 2024-08-26 | 5.348 | 5.510 | 4.972 | 5.510 | 5.510 | 4,527,100 |
| 2024-08-23 | 5.430 | 5.696 | 4.912 | 5.020 | 5.020 | 7,080,300 |
| 2024-08-22 | 6.220 | 6.450 | 5.412 | 5.432 | 5.432 | 9,776,800 |
| 2024-08-21 | 6.404 | 6.666 | 6.014 | 6.230 | 6.230 | 17,773,400 |
| 2024-08-20 | 5.764 | 6.332 | 5.610 | 6.332 | 6.332 | 17,519,900 |
| 2024-08-19 | 5.946 | 6.486 | 5.526 | 5.750 | 5.750 | 12,689,900 |
| 2024-08-16 | 5.850 | 5.946 | 5.724 | 5.946 | 5.946 | 3,748,000 |
| 2024-08-15 | 5.000 | 5.416 | 4.940 | 5.416 | 5.416 | 5,045,400 |
| 2024-08-14 | 5.522 | 5.680 | 4.894 | 4.930 | 4.930 | 5,462,500 |
| 2024-08-13 | 4.564 | 5.522 | 4.558 | 5.522 | 5.522 | 11,089,900 |
| 2024-08-12 | 4.362 | 4.650 | 4.324 | 4.532 | 4.532 | 1,962,900 |
| 2024-08-09 | 4.426 | 4.462 | 4.406 | 4.414 | 4.414 | 158,300 |
| 2024-08-08 | 4.362 | 4.548 | 4.362 | 4.420 | 4.420 | 742,300 |
| 2024-08-07 | 4.324 | 4.420 | 4.290 | 4.412 | 4.412 | 231,300 |
| 2024-08-06 | 4.368 | 4.460 | 4.322 | 4.366 | 4.366 | 269,400 |
| 2024-08-05 | 4.452 | 4.492 | 4.220 | 4.360 | 4.360 | 954,300 |
| 2024-08-02 | 4.532 | 4.540 | 4.450 | 4.480 | 4.480 | 326,700 |
| 2024-08-01 | 4.622 | 4.658 | 4.526 | 4.550 | 4.550 | 304,000 |
| 2024-07-31 | 4.510 | 4.658 | 4.462 | 4.578 | 4.578 | 301,200 |
| 2024-07-30 | 4.454 | 4.800 | 4.424 | 4.532 | 4.532 | 845,400 |
| 2024-07-29 | 4.650 | 4.690 | 4.442 | 4.458 | 4.458 | 528,600 |
| 2024-07-26 | 4.786 | 4.950 | 4.670 | 4.724 | 4.724 | 704,400 |
| 2024-07-25 | 4.848 | 4.850 | 4.740 | 4.800 | 4.800 | 360,300 |
| 2024-07-24 | 4.784 | 4.904 | 4.642 | 4.858 | 4.858 | 618,600 |
| 2024-07-23 | 4.686 | 4.880 | 4.620 | 4.782 | 4.782 | 2,105,500 |
| 2024-07-22 | 4.612 | 4.698 | 4.550 | 4.620 | 4.620 | 574,900 |
| 2024-07-19 | 4.544 | 4.634 | 4.506 | 4.612 | 4.612 | 880,800 |
| 2024-07-18 | 4.550 | 4.566 | 4.434 | 4.536 | 4.536 | 433,500 |
| 2024-07-17 | 4.500 | 4.610 | 4.450 | 4.480 | 4.480 | 1,010,700 |
| 2024-07-16 | 4.378 | 4.692 | 4.312 | 4.550 | 4.550 | 1,750,700 |
| 2024-07-15 | 4.402 | 4.442 | 4.316 | 4.378 | 4.378 | 600,200 |
| 2024-07-12 | 4.488 | 4.540 | 4.312 | 4.370 | 4.370 | 524,700 |
| 2024-07-11 | 4.368 | 4.534 | 4.204 | 4.442 | 4.442 | 1,181,800 |
| 2024-07-10 | 4.630 | 4.732 | 4.200 | 4.220 | 4.220 | 2,100,700 |
| 2024-07-09 | 4.956 | 4.956 | 4.548 | 4.622 | 4.622 | 1,221,300 |
| 2024-07-08 | 4.970 | 5.058 | 4.860 | 4.880 | 4.880 | 569,300 |
| 2024-07-05 | 5.080 | 5.136 | 4.882 | 4.984 | 4.984 | 748,200 |
| 2024-07-04 | 5.202 | 5.204 | 5.050 | 5.088 | 5.088 | 533,800 |
| 2024-07-03 | 5.374 | 5.374 | 5.150 | 5.194 | 5.194 | 919,300 |
| 2024-07-02 | 5.394 | 5.486 | 5.330 | 5.340 | 5.340 | 696,400 |
| 2024-07-01 | 5.264 | 5.500 | 5.264 | 5.346 | 5.346 | 1,267,400 |
| 2024-06-28 | 5.280 | 5.338 | 5.262 | 5.270 | 5.270 | 196,600 |
| 2024-06-27 | 5.262 | 5.466 | 5.252 | 5.330 | 5.330 | 835,600 |
| 2024-06-26 | 5.378 | 5.378 | 5.248 | 5.280 | 5.280 | 139,600 |
| 2024-06-25 | 5.292 | 5.292 | 5.162 | 5.212 | 5.212 | 190,900 |
| 2024-06-24 | 5.200 | 5.416 | 5.154 | 5.246 | 5.246 | 576,300 |
| 2024-06-21 | 5.180 | 5.270 | 5.120 | 5.186 | 5.186 | 291,400 |
| 2024-06-20 | 5.122 | 5.308 | 5.062 | 5.206 | 5.206 | 764,500 |
| 2024-06-19 | 5.242 | 5.264 | 5.024 | 5.108 | 5.108 | 677,500 |
| 2024-06-18 | 5.442 | 5.484 | 5.230 | 5.256 | 5.256 | 394,700 |
| 2024-06-17 | 5.380 | 5.510 | 5.370 | 5.440 | 5.440 | 514,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.