Chzpsn-Profnastil OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.920 | 3.920 | 3.706 | 3.716 | 3.716 | 1,183,900 |
| 2026-04-30 | 3.940 | 3.982 | 3.828 | 3.902 | 3.902 | 525,000 |
| 2026-04-29 | 3.940 | 3.996 | 3.848 | 3.906 | 3.906 | 231,400 |
| 2026-04-28 | 4.006 | 4.040 | 3.926 | 3.964 | 3.964 | 348,800 |
| 2026-04-27 | 4.146 | 4.166 | 4.014 | 4.078 | 4.078 | 472,900 |
| 2026-04-24 | 4.156 | 4.224 | 4.122 | 4.148 | 4.148 | 315,900 |
| 2026-04-23 | 4.166 | 4.226 | 4.150 | 4.190 | 4.190 | 227,800 |
| 2026-04-22 | 4.184 | 4.216 | 4.132 | 4.196 | 4.196 | 253,500 |
| 2026-04-21 | 4.186 | 4.230 | 4.180 | 4.186 | 4.186 | 176,100 |
| 2026-04-20 | 4.214 | 4.300 | 4.156 | 4.194 | 4.194 | 315,400 |
| 2026-04-17 | 4.226 | 4.262 | 4.226 | 4.242 | 4.242 | 57,700 |
| 2026-04-16 | 4.180 | 4.332 | 4.178 | 4.236 | 4.236 | 438,800 |
| 2026-04-15 | 4.206 | 4.276 | 4.080 | 4.152 | 4.152 | 596,500 |
| 2026-04-14 | 4.262 | 4.274 | 4.196 | 4.218 | 4.218 | 43,900 |
| 2026-04-13 | 4.312 | 4.312 | 4.200 | 4.236 | 4.236 | 116,200 |
| 2026-04-10 | 4.310 | 4.360 | 4.278 | 4.300 | 4.300 | 162,200 |
| 2026-04-09 | 4.342 | 4.352 | 4.296 | 4.308 | 4.308 | 173,100 |
| 2026-04-08 | 4.348 | 4.358 | 4.322 | 4.334 | 4.334 | 41,400 |
| 2026-04-07 | 4.392 | 4.468 | 4.314 | 4.338 | 4.338 | 138,400 |
| 2026-04-06 | 4.358 | 4.440 | 4.290 | 4.420 | 4.420 | 359,100 |
| 2026-04-03 | 4.308 | 4.360 | 4.276 | 4.356 | 4.356 | 330,300 |
| 2026-04-02 | 4.210 | 4.376 | 4.210 | 4.304 | 4.304 | 290,300 |
| 2026-04-01 | 4.356 | 4.356 | 4.198 | 4.230 | 4.230 | 600,400 |
| 2026-03-31 | 4.126 | 4.708 | 4.118 | 4.426 | 4.426 | 3,231,600 |
| 2026-03-30 | 4.266 | 4.266 | 4.092 | 4.122 | 4.122 | 342,300 |
| 2026-03-27 | 4.394 | 4.422 | 4.180 | 4.238 | 4.238 | 453,400 |
| 2026-03-26 | 4.444 | 4.468 | 4.370 | 4.402 | 4.402 | 137,500 |
| 2026-03-25 | 4.450 | 4.476 | 4.392 | 4.420 | 4.420 | 323,700 |
| 2026-03-24 | 4.580 | 4.620 | 4.434 | 4.506 | 4.506 | 244,300 |
| 2026-03-23 | 4.600 | 4.636 | 4.532 | 4.588 | 4.588 | 249,100 |
| 2026-03-20 | 4.560 | 4.698 | 4.524 | 4.610 | 4.610 | 524,500 |
| 2026-03-19 | 4.596 | 4.610 | 4.552 | 4.558 | 4.558 | 124,300 |
| 2026-03-18 | 4.586 | 4.730 | 4.540 | 4.612 | 4.612 | 601,400 |
| 2026-03-17 | 4.554 | 4.638 | 4.530 | 4.572 | 4.572 | 143,800 |
| 2026-03-16 | 4.714 | 4.774 | 4.546 | 4.626 | 4.626 | 392,300 |
| 2026-03-13 | 4.702 | 4.800 | 4.650 | 4.692 | 4.692 | 422,000 |
| 2026-03-12 | 4.604 | 4.756 | 4.552 | 4.744 | 4.744 | 669,100 |
| 2026-03-11 | 4.596 | 4.630 | 4.544 | 4.594 | 4.594 | 109,600 |
| 2026-03-10 | 4.596 | 4.610 | 4.560 | 4.568 | 4.568 | 110,300 |
| 2026-03-09 | 4.550 | 4.722 | 4.520 | 4.560 | 4.560 | 218,500 |
| 2026-03-06 | 4.536 | 4.796 | 4.536 | 4.642 | 4.642 | 1,054,100 |
| 2026-03-05 | 4.480 | 4.600 | 4.432 | 4.558 | 4.558 | 218,700 |
| 2026-03-04 | 4.434 | 4.544 | 4.412 | 4.470 | 4.470 | 198,600 |
| 2026-03-03 | 4.506 | 4.518 | 4.404 | 4.430 | 4.430 | 454,400 |
| 2026-03-02 | 4.650 | 4.684 | 4.428 | 4.530 | 4.530 | 621,700 |
| 2026-02-27 | 4.682 | 4.688 | 4.628 | 4.672 | 4.672 | 418,400 |
| 2026-02-26 | 4.734 | 4.738 | 4.678 | 4.684 | 4.684 | 128,700 |
| 2026-02-25 | 4.734 | 4.792 | 4.650 | 4.720 | 4.720 | 192,800 |
| 2026-02-24 | 4.830 | 4.830 | 4.638 | 4.736 | 4.736 | 545,700 |
| 2026-02-20 | 4.774 | 4.838 | 4.738 | 4.806 | 4.806 | 323,100 |
| 2026-02-19 | 4.584 | 4.872 | 4.572 | 4.838 | 4.838 | 1,470,800 |
| 2026-02-18 | 4.742 | 4.742 | 4.536 | 4.574 | 4.574 | 250,600 |
| 2026-02-17 | 4.770 | 4.798 | 4.602 | 4.652 | 4.652 | 666,700 |
| 2026-02-16 | 4.646 | 4.918 | 4.646 | 4.740 | 4.740 | 993,600 |
| 2026-02-13 | 4.628 | 4.722 | 4.590 | 4.652 | 4.652 | 327,900 |
| 2026-02-12 | 4.640 | 4.730 | 4.544 | 4.640 | 4.640 | 1,041,800 |
| 2026-02-11 | 4.486 | 4.768 | 4.474 | 4.656 | 4.656 | 2,769,600 |
| 2026-02-10 | 4.458 | 4.516 | 4.456 | 4.502 | 4.502 | 297,600 |
| 2026-02-09 | 4.488 | 4.580 | 4.450 | 4.468 | 4.468 | 973,700 |
| 2026-02-06 | 4.410 | 4.658 | 4.402 | 4.478 | 4.478 | 948,000 |
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.