Chzpsn-Profnastil OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	1.740	1.789	1.720	1.770	1.770	435,800
2022-07-25	1.705	1.760	1.700	1.758	1.758	305,500
2022-07-22	1.726	1.740	1.690	1.727	1.727	489,800
2022-07-21	1.735	1.755	1.666	1.714	1.714	850,400
2022-07-20	1.740	1.747	1.707	1.736	1.736	1,426,600
2022-07-19	1.735	1.760	1.710	1.735	1.735	176,900
2022-07-18	1.735	1.764	1.717	1.749	1.749	228,400
2022-07-15	1.732	1.766	1.706	1.708	1.708	411,800
2022-07-14	1.755	1.800	1.712	1.715	1.715	321,700
2022-07-13	1.775	1.786	1.726	1.764	1.764	331,100
2022-07-12	1.806	1.814	1.707	1.774	1.774	1,492,900
2022-07-11	1.810	1.851	1.805	1.809	1.809	116,300
2022-07-08	1.804	1.830	1.804	1.812	1.812	219,200
2022-07-07	1.815	1.837	1.815	1.822	1.822	104,700
2022-07-06	1.781	1.846	1.781	1.820	1.820	178,600
2022-07-05	1.833	1.833	1.781	1.820	1.820	400,200
2022-07-04	1.790	1.865	1.790	1.815	1.815	421,200
2022-07-01	1.830	1.879	1.790	1.847	1.847	461,700
2022-06-30	1.900	1.934	1.784	1.834	1.834	1,568,600
2022-06-29	1.905	1.970	1.867	1.901	1.901	2,249,000
2022-06-28	1.840	1.930	1.825	1.900	1.900	1,691,400
2022-06-27	1.789	1.910	1.760	1.815	1.815	1,532,400
2022-06-24	1.815	1.830	1.762	1.790	1.790	763,000
2022-06-23	1.810	1.841	1.805	1.820	1.820	130,900
2022-06-22	1.830	1.841	1.810	1.833	1.833	553,900
2022-06-21	1.810	1.841	1.755	1.823	1.823	1,035,600
2022-06-20	1.785	1.834	1.781	1.800	1.800	312,900
2022-06-17	1.801	1.840	1.752	1.809	1.809	319,000
2022-06-16	1.819	1.838	1.800	1.809	1.809	238,700
2022-06-15	1.783	1.819	1.766	1.814	1.814	177,400
2022-06-14	1.790	1.800	1.767	1.767	1.767	423,600
2022-06-10	1.800	1.830	1.780	1.800	1.800	188,900
2022-06-09	1.840	1.850	1.801	1.814	1.814	392,100
2022-06-08	1.903	2.000	1.721	1.839	1.839	5,003,800
2022-06-07	1.720	2.096	1.720	1.902	1.902	5,957,100
2022-06-06	1.765	1.798	1.700	1.709	1.709	361,200
2022-06-03	1.816	1.820	1.740	1.760	1.760	501,500
2022-06-02	1.850	1.872	1.800	1.828	1.828	224,700
2022-06-01	1.873	1.882	1.823	1.836	1.836	386,000
2022-05-31	1.873	1.925	1.873	1.885	1.885	110,100
2022-05-30	1.887	1.915	1.856	1.887	1.887	285,800
2022-05-27	1.901	1.932	1.847	1.886	1.886	1,285,900
2022-05-26	1.925	1.935	1.850	1.903	1.903	702,100
2022-05-25	1.884	1.965	1.851	1.914	1.914	586,200
2022-05-24	1.945	1.949	1.760	1.865	1.865	762,100
2022-05-23	2.019	2.019	1.919	1.930	1.930	375,300
2022-05-20	2.011	2.040	1.980	1.980	1.980	527,700
2022-05-19	1.986	2.024	1.935	2.009	2.009	776,400
2022-05-18	2.032	2.034	1.962	1.993	1.993	349,100
2022-05-17	1.945	2.048	1.940	2.005	2.005	576,300
2022-05-16	1.901	2.041	1.901	1.950	1.950	758,100
2022-05-13	1.944	1.948	1.854	1.903	1.903	299,300
2022-05-12	1.980	2.011	1.891	1.921	1.921	620,500
2022-05-11	2.100	2.100	1.956	1.980	1.980	921,100
2022-05-06	2.078	2.085	2.000	2.021	2.021	513,200
2022-05-05	2.080	2.147	2.005	2.065	2.065	728,800
2022-05-04	2.085	2.154	2.054	2.054	2.054	674,600
2022-04-29	2.096	2.144	2.012	2.085	2.085	537,100
2022-04-28	2.219	2.219	2.090	2.091	2.091	1,442,100
2022-04-27	2.129	2.179	2.101	2.122	2.122	495,400

← NewerPage 19 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.