Chzpsn-Profnastil OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 3.004 | 3.028 | 2.924 | 3.022 | 3.022 | 204,200 |
| 2026-07-27 | 2.766 | 3.090 | 2.666 | 2.982 | 2.982 | 1,084,600 |
| 2026-07-24 | 2.832 | 2.838 | 2.612 | 2.790 | 2.790 | 454,900 |
| 2026-07-23 | 2.706 | 2.860 | 2.626 | 2.812 | 2.812 | 427,900 |
| 2026-07-22 | 2.722 | 2.754 | 2.568 | 2.714 | 2.714 | 623,200 |
| 2026-07-21 | 2.440 | 2.798 | 2.400 | 2.608 | 2.608 | 2,188,800 |
| 2026-07-20 | 2.250 | 2.450 | 2.230 | 2.358 | 2.358 | 836,600 |
| 2026-07-17 | 2.302 | 2.520 | 2.268 | 2.268 | 2.268 | 683,000 |
| 2026-07-16 | 2.404 | 2.404 | 2.282 | 2.300 | 2.300 | 530,400 |
| 2026-07-15 | 2.496 | 2.496 | 2.374 | 2.402 | 2.402 | 412,800 |
| 2026-07-14 | 2.394 | 2.518 | 2.394 | 2.460 | 2.460 | 253,400 |
| 2026-07-13 | 2.450 | 2.488 | 2.374 | 2.424 | 2.424 | 540,900 |
| 2026-07-10 | 2.476 | 2.514 | 2.450 | 2.450 | 2.450 | 138,200 |
| 2026-07-09 | 2.500 | 2.576 | 2.428 | 2.550 | 2.550 | 485,300 |
| 2026-07-08 | 2.476 | 2.536 | 2.384 | 2.436 | 2.436 | 482,600 |
| 2026-07-07 | 2.498 | 2.566 | 2.280 | 2.342 | 2.342 | 1,578,300 |
| 2026-07-06 | 2.600 | 2.664 | 2.420 | 2.462 | 2.462 | 485,500 |
| 2026-07-03 | 2.610 | 2.800 | 2.532 | 2.572 | 2.572 | 550,900 |
| 2026-07-02 | 2.662 | 2.662 | 2.460 | 2.562 | 2.562 | 605,900 |
| 2026-07-01 | 2.546 | 2.758 | 2.524 | 2.658 | 2.658 | 817,900 |
| 2026-06-30 | 2.464 | 2.600 | 2.464 | 2.518 | 2.518 | 736,900 |
| 2026-06-29 | 2.426 | 2.478 | 2.388 | 2.420 | 2.420 | 613,800 |
| 2026-06-26 | 2.484 | 2.568 | 2.314 | 2.328 | 2.328 | 994,700 |
| 2026-06-25 | 2.630 | 2.746 | 2.304 | 2.420 | 2.420 | 1,346,300 |
| 2026-06-24 | 2.688 | 2.888 | 2.500 | 2.540 | 2.540 | 1,803,300 |
| 2026-06-23 | 2.610 | 2.730 | 2.536 | 2.620 | 2.620 | 796,900 |
| 2026-06-22 | 2.930 | 2.930 | 2.502 | 2.604 | 2.604 | 1,110,500 |
| 2026-06-19 | 3.032 | 3.040 | 2.850 | 2.938 | 2.938 | 659,800 |
| 2026-06-18 | 3.072 | 3.122 | 2.972 | 3.042 | 3.042 | 359,100 |
| 2026-06-17 | 3.102 | 3.182 | 3.070 | 3.080 | 3.080 | 205,700 |
| 2026-06-16 | 3.196 | 3.246 | 3.100 | 3.114 | 3.114 | 294,200 |
| 2026-06-15 | 3.168 | 3.372 | 3.068 | 3.186 | 3.186 | 1,098,100 |
| 2026-06-11 | 3.140 | 3.198 | 3.100 | 3.136 | 3.136 | 173,100 |
| 2026-06-10 | 3.198 | 3.228 | 3.104 | 3.172 | 3.172 | 293,100 |
| 2026-06-09 | 3.306 | 3.338 | 3.032 | 3.202 | 3.202 | 1,190,400 |
| 2026-06-08 | 3.622 | 3.622 | 3.266 | 3.296 | 3.296 | 1,123,000 |
| 2026-06-05 | 3.544 | 3.616 | 3.530 | 3.594 | 3.594 | 76,300 |
| 2026-06-04 | 3.600 | 3.642 | 3.592 | 3.622 | 3.622 | 88,800 |
| 2026-06-03 | 3.578 | 3.644 | 3.546 | 3.566 | 3.566 | 200,800 |
| 2026-06-02 | 3.486 | 3.584 | 3.480 | 3.576 | 3.576 | 98,800 |
| 2026-06-01 | 3.544 | 3.544 | 3.478 | 3.484 | 3.484 | 155,400 |
| 2026-05-29 | 3.512 | 3.540 | 3.488 | 3.502 | 3.502 | 107,800 |
| 2026-05-28 | 3.498 | 3.536 | 3.498 | 3.502 | 3.502 | 51,400 |
| 2026-05-27 | 3.540 | 3.596 | 3.500 | 3.520 | 3.520 | 396,600 |
| 2026-05-26 | 3.638 | 3.750 | 3.502 | 3.662 | 3.662 | 955,200 |
| 2026-05-25 | 3.732 | 3.820 | 3.616 | 3.666 | 3.666 | 857,600 |
| 2026-05-22 | 3.650 | 3.820 | 3.634 | 3.814 | 3.814 | 813,000 |
| 2026-05-21 | 3.628 | 3.738 | 3.600 | 3.712 | 3.712 | 770,600 |
| 2026-05-20 | 3.802 | 3.818 | 3.614 | 3.654 | 3.654 | 696,000 |
| 2026-05-19 | 3.784 | 3.842 | 3.784 | 3.822 | 3.822 | 102,200 |
| 2026-05-18 | 3.762 | 3.846 | 3.738 | 3.756 | 3.756 | 318,800 |
| 2026-05-15 | 3.864 | 3.900 | 3.736 | 3.792 | 3.792 | 425,700 |
| 2026-05-14 | 3.850 | 3.900 | 3.812 | 3.852 | 3.852 | 301,300 |
| 2026-05-13 | 3.818 | 3.890 | 3.802 | 3.810 | 3.810 | 236,200 |
| 2026-05-12 | 3.720 | 3.830 | 3.720 | 3.768 | 3.768 | 534,800 |
| 2026-05-11 | 3.708 | 3.770 | 3.646 | 3.746 | 3.746 | 110,100 |
| 2026-05-08 | 3.690 | 3.718 | 3.624 | 3.660 | 3.660 | 373,700 |
| 2026-05-07 | 3.702 | 3.740 | 3.690 | 3.704 | 3.704 | 104,500 |
| 2026-05-06 | 3.754 | 3.790 | 3.690 | 3.720 | 3.720 | 109,100 |
| 2026-05-05 | 3.702 | 3.800 | 3.690 | 3.746 | 3.746 | 327,700 |
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.