Chzpsn-Profnastil OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 7.699 | 8.088 | 7.597 | 7.834 | 7.834 | 17,575,800 |
| 2023-09-27 | 7.540 | 7.820 | 7.390 | 7.594 | 7.594 | 6,031,300 |
| 2023-09-26 | 7.573 | 7.650 | 7.356 | 7.484 | 7.484 | 2,198,200 |
| 2023-09-25 | 7.282 | 7.725 | 7.040 | 7.502 | 7.502 | 9,585,400 |
| 2023-09-22 | 7.271 | 7.665 | 6.823 | 7.221 | 7.221 | 12,062,800 |
| 2023-09-21 | 7.007 | 7.890 | 6.774 | 7.044 | 7.044 | 22,465,900 |
| 2023-09-20 | 7.111 | 7.368 | 6.625 | 7.005 | 7.005 | 6,024,900 |
| 2023-09-19 | 7.813 | 7.915 | 7.017 | 7.330 | 7.330 | 7,275,400 |
| 2023-09-18 | 8.030 | 8.250 | 7.620 | 7.736 | 7.736 | 6,512,700 |
| 2023-09-15 | 8.000 | 8.299 | 7.439 | 8.019 | 8.019 | 14,183,900 |
| 2023-09-14 | 8.306 | 8.450 | 5.671 | 7.471 | 7.471 | 21,662,600 |
| 2023-09-13 | 8.727 | 8.890 | 8.014 | 8.281 | 8.281 | 13,188,100 |
| 2023-09-12 | 8.500 | 8.888 | 8.395 | 8.615 | 8.615 | 16,939,700 |
| 2023-09-11 | 8.450 | 8.798 | 8.007 | 8.395 | 8.395 | 20,653,500 |
| 2023-09-08 | 8.400 | 8.488 | 7.670 | 8.179 | 8.179 | 10,987,500 |
| 2023-09-07 | 8.689 | 9.074 | 7.651 | 8.259 | 8.259 | 23,156,200 |
| 2023-09-06 | 9.180 | 9.180 | 8.330 | 8.514 | 8.514 | 13,130,600 |
| 2023-09-05 | 9.400 | 9.476 | 8.650 | 8.926 | 8.926 | 31,542,000 |
| 2023-09-04 | 7.818 | 9.570 | 7.700 | 9.217 | 9.217 | 168,145,600 |
| 2023-09-01 | 7.670 | 7.795 | 7.641 | 7.675 | 7.675 | 4,862,700 |
| 2023-08-31 | 7.800 | 7.800 | 7.606 | 7.669 | 7.669 | 4,368,100 |
| 2023-08-30 | 7.760 | 7.828 | 7.650 | 7.699 | 7.699 | 4,115,000 |
| 2023-08-29 | 7.920 | 7.920 | 7.702 | 7.754 | 7.754 | 8,008,000 |
| 2023-08-28 | 7.723 | 7.949 | 7.620 | 7.844 | 7.844 | 13,361,200 |
| 2023-08-25 | 7.830 | 7.930 | 7.700 | 7.722 | 7.722 | 6,143,600 |
| 2023-08-24 | 7.500 | 8.136 | 7.403 | 7.829 | 7.829 | 24,675,200 |
| 2023-08-23 | 7.670 | 7.870 | 7.503 | 7.608 | 7.608 | 5,320,500 |
| 2023-08-22 | 7.900 | 7.900 | 7.558 | 7.660 | 7.660 | 5,437,900 |
| 2023-08-21 | 7.800 | 7.974 | 7.564 | 7.785 | 7.785 | 13,606,700 |
| 2023-08-18 | 7.446 | 7.850 | 7.350 | 7.556 | 7.556 | 7,354,100 |
| 2023-08-17 | 7.333 | 7.546 | 7.225 | 7.356 | 7.356 | 2,544,700 |
| 2023-08-16 | 7.600 | 7.929 | 6.900 | 7.331 | 7.331 | 11,705,400 |
| 2023-08-15 | 7.518 | 8.048 | 6.500 | 7.631 | 7.631 | 17,367,400 |
| 2023-08-14 | 8.099 | 8.206 | 7.577 | 7.700 | 7.700 | 13,197,500 |
| 2023-08-11 | 7.699 | 8.145 | 7.504 | 8.000 | 8.000 | 28,371,200 |
| 2023-08-10 | 7.650 | 7.677 | 7.451 | 7.580 | 7.580 | 3,663,700 |
| 2023-08-09 | 7.465 | 7.780 | 7.353 | 7.550 | 7.550 | 7,096,300 |
| 2023-08-08 | 7.788 | 7.788 | 7.198 | 7.437 | 7.437 | 4,761,100 |
| 2023-08-07 | 7.500 | 7.846 | 7.321 | 7.571 | 7.571 | 8,515,500 |
| 2023-08-04 | 8.068 | 8.099 | 7.112 | 7.450 | 7.450 | 16,768,400 |
| 2023-08-03 | 7.250 | 8.264 | 7.150 | 7.900 | 7.900 | 69,628,300 |
| 2023-08-02 | 6.900 | 7.380 | 6.740 | 7.171 | 7.171 | 36,627,500 |
| 2023-08-01 | 7.150 | 7.150 | 6.830 | 6.906 | 6.906 | 6,332,600 |
| 2023-07-31 | 7.000 | 7.210 | 6.930 | 6.964 | 6.964 | 6,754,100 |
| 2023-07-28 | 6.950 | 7.184 | 6.520 | 6.976 | 6.976 | 16,350,900 |
| 2023-07-27 | 7.049 | 7.273 | 6.802 | 6.895 | 6.895 | 14,746,900 |
| 2023-07-26 | 7.098 | 7.420 | 6.432 | 6.927 | 6.927 | 56,764,400 |
| 2023-07-25 | 6.220 | 7.596 | 5.623 | 6.937 | 6.937 | 179,544,700 |
| 2023-07-24 | 4.752 | 6.350 | 4.680 | 6.170 | 6.170 | 159,960,000 |
| 2023-07-21 | 4.268 | 4.780 | 4.230 | 4.570 | 4.570 | 29,005,500 |
| 2023-07-20 | 4.450 | 4.492 | 4.127 | 4.268 | 4.268 | 8,643,200 |
| 2023-07-19 | 4.484 | 4.985 | 4.301 | 4.410 | 4.410 | 25,643,500 |
| 2023-07-18 | 4.125 | 4.149 | 4.057 | 4.076 | 4.076 | 3,718,300 |
| 2023-07-17 | 4.057 | 4.120 | 4.029 | 4.085 | 4.085 | 3,617,700 |
| 2023-07-14 | 3.804 | 4.240 | 3.790 | 4.089 | 4.089 | 39,452,000 |
| 2023-07-13 | 3.816 | 3.820 | 3.752 | 3.816 | 3.816 | 1,475,900 |
| 2023-07-12 | 3.819 | 3.819 | 3.778 | 3.802 | 3.802 | 1,198,200 |
| 2023-07-11 | 3.833 | 3.833 | 3.747 | 3.793 | 3.793 | 1,275,100 |
| 2023-07-10 | 3.820 | 3.849 | 3.811 | 3.816 | 3.816 | 2,183,000 |
| 2023-07-07 | 3.776 | 3.850 | 3.741 | 3.817 | 3.817 | 3,107,900 |
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.