Chzpsn-Profnastil OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	1.911	1.930	1.876	1.884	1.884	420,600
2022-01-28	1.789	1.950	1.789	1.887	1.887	1,738,100
2022-01-27	1.750	1.840	1.728	1.779	1.779	607,100
2022-01-26	1.710	1.750	1.690	1.750	1.750	637,200
2022-01-25	1.640	1.750	1.640	1.708	1.708	648,900
2022-01-24	1.800	1.811	1.620	1.630	1.630	1,286,300
2022-01-21	1.822	1.870	1.785	1.800	1.800	756,300
2022-01-20	1.835	1.900	1.783	1.812	1.812	911,900
2022-01-19	1.780	1.930	1.710	1.824	1.824	1,164,800
2022-01-18	1.896	1.896	1.704	1.780	1.780	1,029,000
2022-01-17	1.908	1.956	1.862	1.885	1.885	819,100
2022-01-14	1.975	2.035	1.876	1.896	1.896	882,200
2022-01-13	1.988	2.100	1.978	1.995	1.995	1,270,900
2022-01-12	1.966	2.000	1.937	1.977	1.977	739,200
2022-01-11	1.989	1.989	1.930	1.967	1.967	573,300
2022-01-10	2.058	2.090	1.985	1.986	1.986	439,800
2022-01-07	2.047	2.047	2.047	2.047	2.047	0
2022-01-06	2.104	2.115	2.003	2.047	2.047	967,000
2022-01-05	2.012	2.200	1.953	2.116	2.116	2,243,100
2022-01-04	1.939	2.000	1.915	2.000	2.000	805,400
2022-01-03	1.885	1.950	1.876	1.921	1.921	1,158,400
2021-12-30	1.889	1.931	1.864	1.866	1.866	722,400
2021-12-29	1.872	1.897	1.860	1.873	1.873	486,300
2021-12-28	1.900	1.954	1.820	1.866	1.866	1,058,500
2021-12-27	1.839	1.905	1.831	1.890	1.890	908,700
2021-12-24	1.892	1.905	1.807	1.848	1.848	1,629,100
2021-12-23	1.905	1.929	1.854	1.881	1.881	305,100
2021-12-22	1.884	1.920	1.866	1.875	1.875	306,000
2021-12-21	1.838	1.960	1.803	1.899	1.899	1,136,400
2021-12-20	1.901	1.911	1.800	1.841	1.841	811,600
2021-12-17	1.876	1.937	1.876	1.914	1.914	220,500
2021-12-16	1.879	1.950	1.879	1.936	1.936	750,000
2021-12-15	1.927	1.948	1.851	1.867	1.867	821,600
2021-12-14	1.761	1.940	1.761	1.902	1.902	1,185,700
2021-12-13	1.924	2.080	1.825	1.905	1.905	2,135,700
2021-12-10	2.128	2.154	1.776	1.910	1.910	7,128,400
2021-12-09	2.270	2.270	2.104	2.115	2.115	1,062,900
2021-12-08	2.302	2.337	2.202	2.247	2.247	502,200
2021-12-07	2.270	2.320	2.221	2.299	2.299	355,500
2021-12-06	2.409	2.409	2.200	2.278	2.278	1,127,600
2021-12-03	2.401	2.435	2.380	2.403	2.403	689,700
2021-12-02	2.418	2.452	2.370	2.416	2.416	635,500
2021-12-01	2.329	2.443	2.329	2.410	2.410	1,227,600
2021-11-30	2.380	2.410	2.315	2.315	2.315	555,600
2021-11-29	2.371	2.470	2.355	2.381	2.381	562,800
2021-11-26	2.442	2.472	2.344	2.369	2.369	763,200
2021-11-25	2.480	2.540	2.399	2.457	2.457	1,491,100
2021-11-24	2.471	2.660	2.464	2.487	2.487	7,866,900
2021-11-23	2.457	2.540	2.351	2.471	2.471	930,000
2021-11-22	2.541	2.660	2.355	2.442	2.442	1,977,500
2021-11-19	2.570	2.680	2.502	2.541	2.541	1,060,100
2021-11-18	2.662	2.690	2.540	2.595	2.595	2,130,400
2021-11-17	2.747	2.779	2.551	2.679	2.679	1,466,900
2021-11-16	2.801	2.801	2.704	2.730	2.730	636,400
2021-11-15	2.817	2.947	2.715	2.759	2.759	1,457,800
2021-11-12	2.930	2.990	2.716	2.800	2.800	3,895,400
2021-11-11	2.718	2.920	2.701	2.855	2.855	3,971,100
2021-11-10	2.618	2.849	2.618	2.722	2.722	3,551,600
2021-11-09	2.661	2.874	2.600	2.618	2.618	5,100,300
2021-11-08	2.640	2.690	2.605	2.645	2.645	592,700

← NewerPage 21 of 22 · 1,271 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.