Chzpsn-Profnastil OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	2.720	2.720	2.422	2.548	2.548	28,830,000
2023-01-11	2.499	3.189	2.400	2.720	2.720	193,032,300
2023-01-10	2.410	2.600	2.400	2.448	2.448	28,207,800
2023-01-09	2.248	2.539	2.230	2.377	2.377	37,861,100
2023-01-06	2.240	2.258	2.213	2.237	2.237	2,244,400
2023-01-05	2.259	2.268	2.211	2.238	2.238	1,996,800
2023-01-04	2.185	2.349	2.181	2.247	2.247	10,401,700
2023-01-03	2.134	2.190	2.134	2.185	2.185	1,786,500
2022-12-30	2.187	2.193	2.134	2.134	2.134	2,113,000
2022-12-29	2.200	2.222	2.127	2.183	2.183	3,220,400
2022-12-28	2.241	2.241	2.150	2.210	2.210	4,687,200
2022-12-27	2.290	2.294	2.210	2.230	2.230	4,475,300
2022-12-26	2.238	2.436	2.232	2.275	2.275	13,546,200
2022-12-23	2.438	2.550	2.180	2.220	2.220	22,386,700
2022-12-22	2.210	2.980	2.152	2.370	2.370	139,576,400
2022-12-21	2.174	2.211	2.100	2.130	2.130	3,121,100
2022-12-20	2.165	2.189	2.084	2.124	2.124	1,473,900
2022-12-19	2.132	2.174	2.100	2.117	2.117	1,129,200
2022-12-16	2.120	2.195	2.080	2.118	2.118	1,334,300
2022-12-15	2.203	2.230	2.100	2.100	2.100	1,980,400
2022-12-14	2.140	2.287	2.113	2.177	2.177	5,858,500
2022-12-13	2.078	2.202	2.078	2.140	2.140	3,739,100
2022-12-12	2.062	2.139	2.052	2.083	2.083	1,474,900
2022-12-09	2.100	2.122	2.060	2.069	2.069	978,000
2022-12-08	2.112	2.130	2.065	2.076	2.076	2,072,100
2022-12-07	2.177	2.195	2.088	2.137	2.137	1,265,800
2022-12-06	2.235	2.240	2.166	2.181	2.181	1,081,000
2022-12-05	2.215	2.242	2.165	2.180	2.180	1,388,300
2022-12-02	2.287	2.287	2.200	2.215	2.215	1,497,200
2022-12-01	2.273	2.400	2.221	2.265	2.265	5,476,600
2022-11-30	2.206	2.350	2.185	2.273	2.273	4,346,500
2022-11-29	2.339	2.370	2.156	2.204	2.204	8,112,000
2022-11-28	2.032	2.450	2.032	2.273	2.273	36,079,800
2022-11-25	2.042	2.060	2.023	2.042	2.042	267,200
2022-11-24	2.030	2.079	2.012	2.047	2.047	754,700
2022-11-23	2.024	2.046	2.009	2.030	2.030	353,400
2022-11-22	2.030	2.056	2.010	2.025	2.025	304,600
2022-11-21	2.058	2.064	2.011	2.029	2.029	352,800
2022-11-18	2.080	2.080	2.050	2.058	2.058	151,100
2022-11-17	2.063	2.086	2.061	2.066	2.066	113,100
2022-11-16	2.045	2.094	2.039	2.068	2.068	1,100,500
2022-11-15	2.054	2.080	2.043	2.056	2.056	351,700
2022-11-14	2.027	2.090	2.023	2.051	2.051	779,900
2022-11-11	2.057	2.074	2.042	2.061	2.061	282,900
2022-11-10	2.010	2.080	2.010	2.047	2.047	593,900
2022-11-09	2.086	2.116	2.007	2.010	2.010	939,500
2022-11-08	2.116	2.120	2.060	2.089	2.089	748,600
2022-11-07	2.057	2.145	2.026	2.103	2.103	1,173,300
2022-11-03	2.116	2.116	2.006	2.037	2.037	1,178,100
2022-11-02	2.048	2.175	2.001	2.100	2.100	5,610,000
2022-11-01	2.039	2.060	2.024	2.045	2.045	458,500
2022-10-31	2.009	2.039	2.004	2.037	2.037	681,800
2022-10-28	2.050	2.067	1.964	2.010	2.010	1,120,000
2022-10-27	2.035	2.072	2.008	2.040	2.040	1,106,500
2022-10-26	2.020	2.039	1.992	2.019	2.019	771,100
2022-10-25	2.005	2.040	1.974	2.017	2.017	1,199,900
2022-10-24	2.009	2.039	1.988	2.020	2.020	787,400
2022-10-21	2.024	2.040	1.951	1.996	1.996	1,051,300
2022-10-20	1.995	2.086	1.982	2.020	2.020	1,528,800
2022-10-19	2.063	2.115	1.880	1.970	1.970	3,845,300

← NewerPage 17 of 22 · 1,273 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.