Chzpsn-Profnastil OAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	4.400	4.548	4.300	4.422	4.422	30,390,200
2023-04-07	4.372	4.375	4.204	4.285	4.285	9,558,900
2023-04-06	4.280	4.400	4.200	4.299	4.299	11,766,300
2023-04-05	4.360	4.360	4.050	4.208	4.208	10,862,400
2023-04-04	4.250	4.520	4.200	4.297	4.297	41,546,000
2023-04-03	3.847	4.228	3.802	4.152	4.152	39,784,100
2023-03-31	3.809	4.148	3.721	3.802	3.802	43,391,000
2023-03-30	3.793	3.806	3.740	3.778	3.778	3,904,700
2023-03-29	3.765	3.788	3.715	3.770	3.770	2,588,600
2023-03-28	3.869	3.869	3.707	3.730	3.730	4,585,500
2023-03-27	3.742	3.890	3.715	3.800	3.800	9,705,200
2023-03-24	3.750	3.757	3.710	3.712	3.712	3,578,200
2023-03-23	3.625	3.800	3.605	3.741	3.741	13,733,000
2023-03-22	3.686	3.686	3.533	3.627	3.627	4,268,500
2023-03-21	3.719	3.724	3.630	3.656	3.656	3,583,300
2023-03-20	3.651	3.696	3.552	3.670	3.670	4,312,600
2023-03-17	3.653	3.711	3.630	3.645	3.645	2,167,900
2023-03-16	3.726	3.729	3.602	3.631	3.631	4,208,400
2023-03-15	3.730	3.749	3.657	3.667	3.667	2,624,700
2023-03-14	3.800	3.800	3.663	3.730	3.730	3,444,500
2023-03-13	3.791	3.815	3.653	3.751	3.751	6,194,800
2023-03-10	3.829	3.859	3.700	3.760	3.760	6,773,900
2023-03-09	3.830	3.900	3.791	3.829	3.829	10,006,100
2023-03-07	3.829	3.989	3.750	3.810	3.810	26,928,800
2023-03-06	3.680	3.780	3.651	3.722	3.722	12,183,000
2023-03-03	3.565	3.740	3.510	3.638	3.638	20,082,000
2023-03-02	3.668	3.697	3.420	3.499	3.499	14,726,100
2023-03-01	3.720	3.740	3.636	3.669	3.669	11,556,500
2023-02-28	3.580	3.681	3.555	3.665	3.665	12,807,700
2023-02-27	3.340	3.781	3.326	3.574	3.574	50,610,900
2023-02-24	3.400	3.400	3.226	3.303	3.303	3,857,600
2023-02-22	3.317	3.480	3.316	3.337	3.337	10,889,300
2023-02-21	3.377	3.400	3.273	3.315	3.315	4,709,600
2023-02-20	3.385	3.524	3.207	3.309	3.309	13,278,000
2023-02-17	3.183	3.599	3.117	3.337	3.337	36,149,300
2023-02-16	3.025	3.532	2.971	3.148	3.148	19,701,200
2023-02-15	3.311	3.345	2.930	3.008	3.008	10,971,300
2023-02-14	3.494	3.494	3.222	3.311	3.311	9,544,100
2023-02-13	3.630	3.675	3.333	3.396	3.396	16,654,600
2023-02-10	3.808	4.500	3.253	3.475	3.475	99,018,200
2023-02-09	3.110	4.176	3.080	3.780	3.780	175,969,000
2023-02-08	2.823	3.289	2.767	2.990	2.990	85,838,000
2023-02-07	2.770	2.830	2.725	2.763	2.763	6,880,300
2023-02-06	2.714	2.850	2.701	2.738	2.738	11,447,900
2023-02-03	2.723	2.750	2.700	2.709	2.709	1,996,600
2023-02-02	2.699	2.751	2.680	2.710	2.710	3,583,100
2023-02-01	2.724	2.770	2.650	2.697	2.697	6,217,600
2023-01-31	2.751	2.766	2.600	2.710	2.710	7,378,800
2023-01-30	2.596	2.865	2.596	2.701	2.701	38,925,100
2023-01-27	2.620	2.670	2.581	2.596	2.596	3,186,100
2023-01-26	2.660	2.696	2.557	2.620	2.620	4,022,000
2023-01-25	2.770	2.771	2.502	2.654	2.654	6,173,200
2023-01-24	2.808	2.808	2.745	2.745	2.745	1,874,300
2023-01-23	2.767	2.811	2.737	2.780	2.780	5,829,200
2023-01-20	2.740	2.790	2.695	2.734	2.734	2,765,000
2023-01-19	2.860	2.860	2.694	2.712	2.712	5,507,500
2023-01-18	2.700	2.850	2.620	2.773	2.773	15,301,300
2023-01-17	2.790	2.790	2.620	2.664	2.664	6,334,300
2023-01-16	2.622	2.940	2.540	2.747	2.747	52,487,800
2023-01-13	2.579	2.750	2.554	2.576	2.576	19,079,500

← NewerPage 16 of 22 · 1,270 trading daysOlder →

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.