Chzpsn-Profnastil OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 6.096 | 6.220 | 6.012 | 6.052 | 6.052 | 1,055,500 |
| 2024-03-19 | 6.158 | 6.186 | 6.048 | 6.084 | 6.084 | 836,100 |
| 2024-03-18 | 6.130 | 6.300 | 6.030 | 6.160 | 6.160 | 1,633,700 |
| 2024-03-15 | 6.198 | 6.198 | 6.048 | 6.058 | 6.058 | 600,000 |
| 2024-03-14 | 6.224 | 6.258 | 6.054 | 6.088 | 6.088 | 3,221,500 |
| 2024-03-13 | 6.214 | 6.306 | 6.200 | 6.202 | 6.202 | 812,300 |
| 2024-03-12 | 6.276 | 6.302 | 6.184 | 6.208 | 6.208 | 1,129,500 |
| 2024-03-11 | 6.314 | 6.408 | 6.268 | 6.272 | 6.272 | 861,200 |
| 2024-03-07 | 6.422 | 6.520 | 6.310 | 6.324 | 6.324 | 1,817,700 |
| 2024-03-06 | 6.244 | 6.498 | 6.176 | 6.416 | 6.416 | 4,241,100 |
| 2024-03-05 | 6.386 | 6.386 | 6.202 | 6.232 | 6.232 | 830,800 |
| 2024-03-04 | 6.260 | 6.450 | 6.212 | 6.250 | 6.250 | 1,763,500 |
| 2024-03-01 | 6.304 | 6.422 | 6.208 | 6.210 | 6.210 | 1,641,800 |
| 2024-02-29 | 6.320 | 6.550 | 6.256 | 6.304 | 6.304 | 7,807,000 |
| 2024-02-28 | 6.158 | 6.476 | 6.054 | 6.284 | 6.284 | 6,393,700 |
| 2024-02-27 | 6.202 | 6.230 | 5.950 | 6.080 | 6.080 | 2,476,900 |
| 2024-02-26 | 5.960 | 6.296 | 5.960 | 6.178 | 6.178 | 2,666,900 |
| 2024-02-22 | 5.920 | 6.230 | 5.850 | 5.906 | 5.906 | 2,316,400 |
| 2024-02-21 | 6.018 | 6.018 | 5.706 | 5.882 | 5.882 | 3,291,000 |
| 2024-02-20 | 6.150 | 6.222 | 6.000 | 6.022 | 6.022 | 2,612,700 |
| 2024-02-19 | 6.310 | 6.310 | 6.118 | 6.196 | 6.196 | 2,529,500 |
| 2024-02-16 | 6.366 | 6.786 | 6.224 | 6.308 | 6.308 | 18,845,300 |
| 2024-02-15 | 6.374 | 6.384 | 6.182 | 6.364 | 6.364 | 3,682,300 |
| 2024-02-14 | 6.388 | 6.388 | 6.274 | 6.318 | 6.318 | 1,887,600 |
| 2024-02-13 | 6.458 | 6.482 | 6.322 | 6.368 | 6.368 | 1,781,100 |
| 2024-02-12 | 6.498 | 6.568 | 6.320 | 6.380 | 6.380 | 2,804,100 |
| 2024-02-09 | 6.572 | 6.656 | 6.408 | 6.498 | 6.498 | 2,860,700 |
| 2024-02-08 | 6.670 | 6.718 | 6.500 | 6.554 | 6.554 | 3,275,800 |
| 2024-02-07 | 6.644 | 6.790 | 6.624 | 6.662 | 6.662 | 3,790,000 |
| 2024-02-06 | 6.696 | 6.696 | 6.562 | 6.644 | 6.644 | 1,227,000 |
| 2024-02-05 | 6.608 | 6.710 | 6.516 | 6.642 | 6.642 | 3,544,800 |
| 2024-02-02 | 6.610 | 6.700 | 6.500 | 6.544 | 6.544 | 1,539,100 |
| 2024-02-01 | 6.550 | 6.784 | 6.464 | 6.566 | 6.566 | 9,384,600 |
| 2024-01-31 | 6.590 | 6.590 | 6.506 | 6.536 | 6.536 | 1,019,000 |
| 2024-01-30 | 6.526 | 6.682 | 6.500 | 6.534 | 6.534 | 2,662,500 |
| 2024-01-29 | 6.598 | 6.626 | 6.500 | 6.502 | 6.502 | 2,129,700 |
| 2024-01-26 | 6.500 | 6.710 | 6.460 | 6.550 | 6.550 | 5,582,900 |
| 2024-01-25 | 6.556 | 6.572 | 6.402 | 6.490 | 6.490 | 2,322,000 |
| 2024-01-24 | 6.570 | 6.640 | 6.504 | 6.562 | 6.562 | 2,189,400 |
| 2024-01-23 | 6.648 | 6.648 | 6.508 | 6.570 | 6.570 | 1,689,800 |
| 2024-01-22 | 6.524 | 6.710 | 6.488 | 6.616 | 6.616 | 3,955,900 |
| 2024-01-19 | 6.640 | 6.820 | 6.450 | 6.524 | 6.524 | 5,308,900 |
| 2024-01-18 | 6.770 | 6.780 | 6.602 | 6.620 | 6.620 | 1,751,400 |
| 2024-01-17 | 6.618 | 6.876 | 6.546 | 6.700 | 6.700 | 6,488,000 |
| 2024-01-16 | 6.696 | 6.700 | 6.482 | 6.596 | 6.596 | 2,834,000 |
| 2024-01-15 | 6.466 | 6.700 | 6.466 | 6.632 | 6.632 | 10,687,800 |
| 2024-01-12 | 6.448 | 6.584 | 6.318 | 6.452 | 6.452 | 5,733,600 |
| 2024-01-11 | 6.534 | 6.536 | 6.324 | 6.404 | 6.404 | 4,756,600 |
| 2024-01-10 | 6.480 | 6.610 | 6.402 | 6.530 | 6.530 | 5,616,100 |
| 2024-01-09 | 6.610 | 6.616 | 6.408 | 6.474 | 6.474 | 2,591,800 |
| 2024-01-08 | 6.720 | 6.720 | 6.422 | 6.490 | 6.490 | 7,623,100 |
| 2024-01-05 | 6.430 | 6.496 | 6.298 | 6.400 | 6.400 | 4,808,200 |
| 2024-01-04 | 6.404 | 6.436 | 6.250 | 6.298 | 6.298 | 4,403,200 |
| 2024-01-03 | 5.996 | 6.650 | 5.894 | 6.392 | 6.392 | 15,278,600 |
| 2023-12-29 | 6.048 | 6.138 | 5.850 | 5.892 | 5.892 | 3,451,500 |
| 2023-12-28 | 6.156 | 6.270 | 5.680 | 5.900 | 5.900 | 9,399,800 |
| 2023-12-27 | 6.196 | 6.482 | 6.014 | 6.120 | 6.120 | 8,525,200 |
| 2023-12-26 | 6.488 | 6.520 | 6.150 | 6.192 | 6.192 | 4,368,000 |
| 2023-12-25 | 5.908 | 6.500 | 5.908 | 6.390 | 6.390 | 15,791,600 |
| 2023-12-22 | 5.726 | 5.972 | 5.646 | 5.900 | 5.900 | 3,874,700 |
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.