Chzpsn-Profnastil OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	2.129	2.179	2.101	2.122	2.122	495,400
2022-04-26	2.040	2.139	2.032	2.110	2.110	1,050,100
2022-04-25	2.136	2.180	2.017	2.064	2.064	673,500
2022-04-22	2.231	2.350	2.111	2.162	2.162	3,476,200
2022-04-21	2.080	2.400	1.953	2.125	2.125	3,077,500
2022-04-20	2.126	2.200	2.070	2.110	2.110	1,113,100
2022-04-19	2.200	2.265	2.050	2.120	2.120	1,233,000
2022-04-18	2.207	2.352	2.180	2.234	2.234	1,563,800
2022-04-15	2.310	2.420	2.168	2.185	2.185	3,224,300
2022-04-14	2.362	2.550	2.160	2.258	2.258	6,280,000
2022-04-13	2.100	2.500	2.100	2.350	2.350	9,680,800
2022-04-12	2.025	2.177	2.002	2.105	2.105	1,339,600
2022-04-11	1.900	2.250	1.900	2.105	2.105	7,691,300
2022-04-08	2.043	2.081	1.850	1.937	1.937	1,971,000
2022-04-07	1.860	2.190	1.758	2.043	2.043	10,987,100
2022-04-06	1.797	1.870	1.740	1.788	1.788	1,027,400
2022-04-05	1.845	1.845	1.750	1.790	1.790	950,600
2022-04-04	1.950	1.950	1.720	1.845	1.845	2,218,700
2022-04-01	1.879	1.940	1.780	1.879	1.879	2,045,700
2022-03-31	1.750	1.974	1.689	1.824	1.824	2,394,600
2022-03-30	1.760	1.862	1.650	1.689	1.689	1,271,300
2022-03-29	1.645	1.760	1.519	1.693	1.693	1,404,700
2022-03-28	1.600	1.670	1.427	1.519	1.519	1,224,900
2022-03-25	1.608	1.608	1.608	1.608	1.608	0
2022-03-24	1.608	1.608	1.608	1.608	1.608	0
2022-03-23	1.608	1.608	1.608	1.608	1.608	0
2022-03-22	1.608	1.608	1.608	1.608	1.608	0
2022-03-21	1.608	1.608	1.608	1.608	1.608	0
2022-03-18	1.608	1.608	1.608	1.608	1.608	0
2022-03-17	1.608	1.608	1.608	1.608	1.608	0
2022-03-16	1.608	1.608	1.608	1.608	1.608	0
2022-03-15	1.608	1.608	1.608	1.608	1.608	0
2022-03-14	1.608	1.608	1.608	1.608	1.608	0
2022-03-11	1.608	1.608	1.608	1.608	1.608	0
2022-03-10	1.608	1.608	1.608	1.608	1.608	0
2022-03-09	1.608	1.608	1.608	1.608	1.608	0
2022-03-04	1.608	1.608	1.608	1.608	1.608	0
2022-03-03	1.608	1.608	1.608	1.608	1.608	0
2022-03-02	1.608	1.608	1.608	1.608	1.608	0
2022-03-01	1.608	1.608	1.608	1.608	1.608	0
2022-02-28	1.608	1.608	1.608	1.608	1.608	0
2022-02-25	1.430	1.750	1.400	1.641	1.641	2,560,700
2022-02-24	1.712	1.785	1.150	1.300	1.300	3,029,300
2022-02-23	1.902	1.902	1.902	1.902	1.902	0
2022-02-22	1.850	1.989	1.500	1.902	1.902	5,185,700
2022-02-21	2.184	2.565	1.720	1.792	1.792	16,002,500
2022-02-18	1.767	2.458	1.767	2.190	2.190	37,761,400
2022-02-17	1.830	1.870	1.747	1.755	1.755	579,700
2022-02-16	1.808	1.845	1.797	1.819	1.819	301,400
2022-02-15	1.788	1.826	1.777	1.804	1.804	398,300
2022-02-14	1.829	1.840	1.754	1.771	1.771	364,200
2022-02-11	1.900	1.900	1.805	1.818	1.818	379,300
2022-02-10	1.875	1.884	1.815	1.858	1.858	185,600
2022-02-09	1.838	1.897	1.824	1.867	1.867	749,200
2022-02-08	1.829	1.844	1.780	1.828	1.828	120,800
2022-02-07	1.785	1.880	1.772	1.808	1.808	391,800
2022-02-04	1.819	1.844	1.770	1.783	1.783	241,800
2022-02-03	1.824	1.866	1.797	1.808	1.808	226,400
2022-02-02	1.849	1.878	1.804	1.834	1.834	409,500
2022-02-01	1.880	1.942	1.800	1.837	1.837	858,400

← NewerPage 20 of 22 · 1,274 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.