Chzpsn-Profnastil OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	2.048	2.178	2.019	2.062	2.062	2,205,500
2022-10-17	1.940	2.085	1.940	2.018	2.018	4,571,700
2022-10-14	1.901	2.188	1.885	1.934	1.934	11,293,400
2022-10-13	1.814	2.060	1.787	1.875	1.875	5,518,500
2022-10-12	1.790	1.811	1.736	1.779	1.779	727,900
2022-10-11	1.734	1.805	1.730	1.784	1.784	377,500
2022-10-10	1.688	1.736	1.663	1.728	1.728	393,500
2022-10-07	1.778	1.780	1.678	1.693	1.693	1,243,300
2022-10-06	1.732	1.796	1.725	1.759	1.759	515,300
2022-10-05	1.802	1.820	1.692	1.752	1.752	1,622,400
2022-10-04	1.869	1.869	1.730	1.783	1.783	1,133,900
2022-10-03	1.732	1.880	1.662	1.789	1.789	2,798,700
2022-09-30	1.768	1.825	1.610	1.752	1.752	3,214,600
2022-09-29	1.819	1.860	1.692	1.700	1.700	1,428,700
2022-09-28	1.897	1.960	1.789	1.807	1.807	2,879,200
2022-09-27	1.784	1.924	1.676	1.854	1.854	2,293,400
2022-09-26	1.862	1.927	1.562	1.689	1.689	5,005,700
2022-09-23	2.071	2.137	1.900	1.918	1.918	2,080,500
2022-09-22	2.096	2.280	1.990	2.076	2.076	6,969,000
2022-09-21	2.154	2.250	1.811	2.069	2.069	8,604,600
2022-09-20	2.910	3.000	2.130	2.265	2.265	34,332,700
2022-09-19	2.142	2.975	2.108	2.646	2.646	43,366,900
2022-09-16	2.070	2.210	1.992	2.142	2.142	7,857,800
2022-09-15	2.210	2.232	2.050	2.068	2.068	3,513,600
2022-09-14	2.017	2.190	1.962	2.080	2.080	11,586,100
2022-09-13	2.000	2.016	1.953	2.002	2.002	2,565,300
2022-09-12	1.971	2.020	1.912	1.990	1.990	1,798,600
2022-09-09	1.985	2.019	1.961	1.984	1.984	1,607,700
2022-09-08	1.980	2.040	1.950	1.972	1.972	4,831,400
2022-09-07	1.982	2.000	1.900	1.968	1.968	2,085,400
2022-09-06	2.000	2.055	1.867	1.967	1.967	3,299,500
2022-09-05	1.950	2.064	1.942	1.997	1.997	4,475,800
2022-09-02	1.902	1.961	1.885	1.950	1.950	1,927,500
2022-09-01	1.867	1.966	1.859	1.898	1.898	2,753,600
2022-08-31	1.860	1.890	1.800	1.862	1.862	4,928,600
2022-08-30	1.965	1.978	1.862	1.892	1.892	4,091,300
2022-08-29	1.842	2.227	1.842	1.954	1.954	28,607,400
2022-08-26	1.832	1.849	1.800	1.804	1.804	693,600
2022-08-25	1.830	1.935	1.817	1.828	1.828	1,358,800
2022-08-24	1.805	1.845	1.803	1.830	1.830	864,800
2022-08-23	1.818	1.842	1.800	1.800	1.800	263,800
2022-08-22	1.810	1.840	1.780	1.825	1.825	190,100
2022-08-19	1.825	1.838	1.775	1.800	1.800	242,300
2022-08-18	1.842	1.900	1.761	1.829	1.829	910,900
2022-08-17	1.810	1.854	1.774	1.790	1.790	415,000
2022-08-16	1.813	1.813	1.790	1.805	1.805	169,100
2022-08-15	1.819	1.837	1.800	1.808	1.808	392,500
2022-08-12	1.805	1.825	1.771	1.816	1.816	370,100
2022-08-11	1.815	1.867	1.798	1.806	1.806	467,900
2022-08-10	1.830	1.861	1.782	1.825	1.825	431,200
2022-08-09	1.800	2.000	1.773	1.817	1.817	3,061,700
2022-08-08	1.760	1.804	1.752	1.795	1.795	242,800
2022-08-05	1.819	1.844	1.746	1.762	1.762	184,500
2022-08-04	1.760	1.850	1.748	1.814	1.814	680,500
2022-08-03	1.780	1.790	1.703	1.782	1.782	255,300
2022-08-02	1.801	1.810	1.746	1.782	1.782	233,200
2022-08-01	1.786	1.838	1.770	1.816	1.816	241,800
2022-07-29	1.774	1.794	1.762	1.788	1.788	101,500
2022-07-28	1.790	1.825	1.771	1.784	1.784	83,200
2022-07-27	1.790	1.844	1.765	1.787	1.787	875,600

← NewerPage 18 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.