Chzpsn-Profnastil OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 5.476 | 5.738 | 5.376 | 5.478 | 5.478 | 925,100 |
| 2024-06-13 | 5.050 | 5.528 | 5.020 | 5.476 | 5.476 | 698,000 |
| 2024-06-11 | 5.468 | 5.600 | 5.250 | 5.330 | 5.330 | 871,000 |
| 2024-06-10 | 5.556 | 5.920 | 5.450 | 5.464 | 5.464 | 3,097,400 |
| 2024-06-07 | 5.264 | 5.546 | 5.264 | 5.524 | 5.524 | 902,900 |
| 2024-06-06 | 5.404 | 5.420 | 5.212 | 5.264 | 5.264 | 938,000 |
| 2024-06-05 | 5.456 | 5.626 | 5.380 | 5.404 | 5.404 | 1,129,300 |
| 2024-06-04 | 5.018 | 5.750 | 5.018 | 5.390 | 5.390 | 2,468,600 |
| 2024-06-03 | 5.166 | 5.230 | 4.718 | 5.018 | 5.018 | 1,566,500 |
| 2024-05-31 | 5.352 | 5.402 | 5.010 | 5.064 | 5.064 | 1,430,400 |
| 2024-05-30 | 5.416 | 5.540 | 5.416 | 5.418 | 5.418 | 464,000 |
| 2024-05-29 | 5.484 | 5.524 | 5.352 | 5.416 | 5.416 | 432,100 |
| 2024-05-28 | 5.350 | 5.710 | 5.334 | 5.402 | 5.402 | 1,975,100 |
| 2024-05-27 | 5.772 | 5.800 | 5.228 | 5.300 | 5.300 | 2,308,300 |
| 2024-05-24 | 6.034 | 6.034 | 5.730 | 5.800 | 5.800 | 973,300 |
| 2024-05-23 | 6.056 | 6.170 | 5.870 | 6.010 | 6.010 | 1,950,400 |
| 2024-05-22 | 5.810 | 6.044 | 5.712 | 5.946 | 5.946 | 1,210,300 |
| 2024-05-21 | 6.060 | 6.110 | 5.712 | 5.810 | 5.810 | 2,068,200 |
| 2024-05-20 | 6.192 | 6.256 | 6.074 | 6.078 | 6.078 | 1,055,300 |
| 2024-05-17 | 6.188 | 6.374 | 6.130 | 6.190 | 6.190 | 2,540,700 |
| 2024-05-16 | 6.282 | 6.290 | 6.172 | 6.186 | 6.186 | 446,000 |
| 2024-05-15 | 6.204 | 6.266 | 6.150 | 6.180 | 6.180 | 826,700 |
| 2024-05-14 | 6.254 | 6.286 | 6.210 | 6.252 | 6.252 | 430,200 |
| 2024-05-13 | 6.330 | 6.340 | 6.218 | 6.252 | 6.252 | 713,800 |
| 2024-05-10 | 6.252 | 6.304 | 6.250 | 6.280 | 6.280 | 159,800 |
| 2024-05-08 | 6.290 | 6.328 | 6.260 | 6.268 | 6.268 | 588,900 |
| 2024-05-07 | 6.400 | 6.400 | 6.270 | 6.292 | 6.292 | 696,800 |
| 2024-05-06 | 6.326 | 6.370 | 6.250 | 6.310 | 6.310 | 937,600 |
| 2024-05-03 | 6.500 | 6.588 | 6.324 | 6.326 | 6.326 | 877,300 |
| 2024-05-02 | 6.352 | 6.666 | 6.352 | 6.400 | 6.400 | 4,633,600 |
| 2024-04-30 | 6.396 | 6.410 | 6.340 | 6.360 | 6.360 | 433,300 |
| 2024-04-29 | 6.292 | 6.424 | 6.292 | 6.346 | 6.346 | 788,500 |
| 2024-04-27 | 6.290 | 6.500 | 6.262 | 6.298 | 6.298 | 1,823,100 |
| 2024-04-26 | 6.378 | 6.390 | 6.290 | 6.290 | 6.290 | 436,900 |
| 2024-04-25 | 6.416 | 6.442 | 6.250 | 6.378 | 6.378 | 1,147,000 |
| 2024-04-24 | 6.382 | 6.462 | 6.252 | 6.444 | 6.444 | 1,066,900 |
| 2024-04-23 | 6.504 | 6.582 | 6.368 | 6.380 | 6.380 | 1,285,300 |
| 2024-04-22 | 6.452 | 6.590 | 6.318 | 6.504 | 6.504 | 2,944,400 |
| 2024-04-19 | 6.150 | 6.550 | 6.134 | 6.374 | 6.374 | 6,606,100 |
| 2024-04-18 | 6.274 | 6.274 | 6.110 | 6.178 | 6.178 | 954,900 |
| 2024-04-17 | 6.392 | 6.392 | 6.204 | 6.218 | 6.218 | 892,400 |
| 2024-04-16 | 6.368 | 6.400 | 6.224 | 6.272 | 6.272 | 961,700 |
| 2024-04-15 | 6.374 | 6.398 | 6.306 | 6.368 | 6.368 | 1,251,000 |
| 2024-04-12 | 6.448 | 6.510 | 6.348 | 6.400 | 6.400 | 1,587,800 |
| 2024-04-11 | 6.270 | 6.690 | 6.264 | 6.448 | 6.448 | 5,674,900 |
| 2024-04-10 | 6.236 | 6.352 | 6.148 | 6.270 | 6.270 | 1,294,100 |
| 2024-04-09 | 6.366 | 6.412 | 6.222 | 6.238 | 6.238 | 2,163,800 |
| 2024-04-08 | 6.426 | 6.680 | 6.302 | 6.374 | 6.374 | 3,104,900 |
| 2024-04-05 | 6.680 | 6.680 | 6.350 | 6.400 | 6.400 | 5,150,100 |
| 2024-04-04 | 6.368 | 6.730 | 6.258 | 6.570 | 6.570 | 9,478,600 |
| 2024-04-03 | 6.300 | 6.448 | 6.220 | 6.334 | 6.334 | 4,185,300 |
| 2024-04-02 | 6.092 | 6.294 | 6.032 | 6.250 | 6.250 | 2,884,400 |
| 2024-04-01 | 6.010 | 6.098 | 6.010 | 6.052 | 6.052 | 1,147,700 |
| 2024-03-29 | 5.998 | 6.050 | 5.976 | 6.004 | 6.004 | 326,500 |
| 2024-03-28 | 6.060 | 6.090 | 5.962 | 5.998 | 5.998 | 1,174,300 |
| 2024-03-27 | 6.144 | 6.146 | 6.060 | 6.060 | 6.060 | 407,200 |
| 2024-03-26 | 6.064 | 6.174 | 6.052 | 6.084 | 6.084 | 904,900 |
| 2024-03-25 | 6.098 | 6.098 | 6.000 | 6.060 | 6.060 | 879,900 |
| 2024-03-22 | 6.080 | 6.170 | 6.048 | 6.050 | 6.050 | 985,300 |
| 2024-03-21 | 6.086 | 6.178 | 6.046 | 6.080 | 6.080 | 570,600 |
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.