Chzpsn-Profnastil OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 3.780 | 3.794 | 3.713 | 3.769 | 3.769 | 1,464,200 |
| 2023-07-05 | 3.753 | 3.780 | 3.732 | 3.766 | 3.766 | 748,700 |
| 2023-07-04 | 3.817 | 3.823 | 3.756 | 3.766 | 3.766 | 928,800 |
| 2023-07-03 | 3.780 | 3.817 | 3.780 | 3.800 | 3.800 | 939,200 |
| 2023-06-30 | 3.829 | 3.853 | 3.750 | 3.778 | 3.778 | 2,056,600 |
| 2023-06-29 | 3.840 | 3.861 | 3.806 | 3.829 | 3.829 | 1,761,100 |
| 2023-06-28 | 3.850 | 3.900 | 3.805 | 3.852 | 3.852 | 2,011,400 |
| 2023-06-27 | 3.880 | 3.892 | 3.800 | 3.842 | 3.842 | 3,294,400 |
| 2023-06-26 | 3.732 | 3.970 | 3.626 | 3.867 | 3.867 | 7,467,600 |
| 2023-06-23 | 3.801 | 3.966 | 3.752 | 3.790 | 3.790 | 6,226,300 |
| 2023-06-22 | 3.793 | 3.970 | 3.780 | 3.815 | 3.815 | 10,777,400 |
| 2023-06-21 | 3.726 | 3.800 | 3.717 | 3.779 | 3.779 | 2,532,800 |
| 2023-06-20 | 3.767 | 3.773 | 3.680 | 3.723 | 3.723 | 2,327,200 |
| 2023-06-19 | 3.774 | 3.790 | 3.742 | 3.765 | 3.765 | 983,100 |
| 2023-06-16 | 3.814 | 3.814 | 3.750 | 3.772 | 3.772 | 1,211,200 |
| 2023-06-15 | 3.843 | 3.843 | 3.760 | 3.782 | 3.782 | 2,126,900 |
| 2023-06-14 | 3.829 | 3.850 | 3.738 | 3.813 | 3.813 | 5,454,100 |
| 2023-06-13 | 3.713 | 3.824 | 3.704 | 3.803 | 3.803 | 1,950,300 |
| 2023-06-09 | 3.735 | 3.781 | 3.682 | 3.698 | 3.698 | 964,500 |
| 2023-06-08 | 3.700 | 3.796 | 3.690 | 3.733 | 3.733 | 2,517,400 |
| 2023-06-07 | 3.665 | 3.747 | 3.665 | 3.693 | 3.693 | 1,011,800 |
| 2023-06-06 | 3.789 | 3.789 | 3.600 | 3.680 | 3.680 | 1,540,200 |
| 2023-06-05 | 3.700 | 3.843 | 3.687 | 3.747 | 3.747 | 6,189,200 |
| 2023-06-02 | 3.706 | 3.706 | 3.608 | 3.668 | 3.668 | 1,553,700 |
| 2023-06-01 | 3.666 | 3.670 | 3.606 | 3.619 | 3.619 | 1,364,000 |
| 2023-05-31 | 3.720 | 3.720 | 3.420 | 3.670 | 3.670 | 3,319,900 |
| 2023-05-30 | 3.700 | 3.745 | 3.670 | 3.697 | 3.697 | 1,638,300 |
| 2023-05-29 | 3.720 | 3.774 | 3.713 | 3.732 | 3.732 | 1,216,300 |
| 2023-05-26 | 3.787 | 3.810 | 3.716 | 3.725 | 3.725 | 1,546,300 |
| 2023-05-25 | 3.799 | 3.860 | 3.713 | 3.750 | 3.750 | 2,514,000 |
| 2023-05-24 | 3.839 | 3.844 | 3.772 | 3.798 | 3.798 | 1,080,000 |
| 2023-05-23 | 3.838 | 3.918 | 3.752 | 3.798 | 3.798 | 3,312,000 |
| 2023-05-22 | 3.880 | 3.920 | 3.770 | 3.820 | 3.820 | 4,812,900 |
| 2023-05-19 | 3.700 | 3.980 | 3.672 | 3.768 | 3.768 | 13,644,100 |
| 2023-05-18 | 3.768 | 3.790 | 3.703 | 3.711 | 3.711 | 1,359,100 |
| 2023-05-17 | 3.800 | 3.800 | 3.735 | 3.736 | 3.736 | 1,419,300 |
| 2023-05-16 | 3.839 | 3.844 | 3.770 | 3.783 | 3.783 | 1,750,300 |
| 2023-05-15 | 3.762 | 3.840 | 3.762 | 3.806 | 3.806 | 1,808,900 |
| 2023-05-12 | 3.881 | 3.911 | 3.720 | 3.818 | 3.818 | 1,337,500 |
| 2023-05-11 | 3.836 | 3.999 | 3.803 | 3.869 | 3.869 | 6,638,200 |
| 2023-05-10 | 3.704 | 3.839 | 3.600 | 3.798 | 3.798 | 4,775,900 |
| 2023-05-08 | 3.680 | 3.732 | 3.540 | 3.620 | 3.620 | 2,426,200 |
| 2023-05-05 | 3.688 | 3.840 | 3.560 | 3.610 | 3.610 | 2,702,000 |
| 2023-05-04 | 3.680 | 3.777 | 3.651 | 3.679 | 3.679 | 1,839,700 |
| 2023-05-03 | 3.910 | 3.910 | 3.620 | 3.680 | 3.680 | 10,210,700 |
| 2023-05-02 | 4.057 | 4.120 | 3.565 | 3.884 | 3.884 | 9,524,100 |
| 2023-04-28 | 4.117 | 4.167 | 4.032 | 4.083 | 4.083 | 4,765,800 |
| 2023-04-27 | 4.127 | 4.169 | 4.070 | 4.109 | 4.109 | 3,592,500 |
| 2023-04-26 | 4.056 | 4.138 | 4.056 | 4.112 | 4.112 | 2,430,500 |
| 2023-04-25 | 4.137 | 4.190 | 4.053 | 4.097 | 4.097 | 4,940,300 |
| 2023-04-24 | 4.139 | 4.145 | 4.083 | 4.112 | 4.112 | 1,950,900 |
| 2023-04-21 | 4.087 | 4.134 | 4.032 | 4.115 | 4.115 | 1,816,800 |
| 2023-04-20 | 4.167 | 4.198 | 4.024 | 4.105 | 4.105 | 8,889,400 |
| 2023-04-19 | 4.263 | 4.263 | 4.083 | 4.143 | 4.143 | 4,916,500 |
| 2023-04-18 | 4.220 | 4.307 | 4.181 | 4.222 | 4.222 | 6,741,700 |
| 2023-04-17 | 4.270 | 4.270 | 4.124 | 4.200 | 4.200 | 4,148,600 |
| 2023-04-14 | 4.146 | 4.358 | 4.095 | 4.180 | 4.180 | 19,196,200 |
| 2023-04-13 | 4.243 | 4.250 | 4.000 | 4.117 | 4.117 | 16,349,500 |
| 2023-04-12 | 4.247 | 4.282 | 4.166 | 4.215 | 4.215 | 4,991,000 |
| 2023-04-11 | 4.479 | 4.479 | 4.021 | 4.247 | 4.247 | 15,981,100 |
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.