Chzpsn-Profnastil OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 4.458 | 4.458 | 4.370 | 4.400 | 4.400 | 539,100 |
| 2026-02-04 | 4.596 | 4.606 | 4.444 | 4.482 | 4.482 | 1,055,100 |
| 2026-02-03 | 4.562 | 4.652 | 4.534 | 4.580 | 4.580 | 569,900 |
| 2026-02-02 | 4.600 | 4.760 | 4.472 | 4.584 | 4.584 | 2,102,500 |
| 2026-01-30 | 4.456 | 4.780 | 4.456 | 4.670 | 4.670 | 2,900,200 |
| 2026-01-29 | 4.452 | 4.588 | 4.418 | 4.440 | 4.440 | 1,592,500 |
| 2026-01-28 | 4.412 | 4.490 | 4.334 | 4.462 | 4.462 | 2,349,300 |
| 2026-01-27 | 4.270 | 4.480 | 4.264 | 4.388 | 4.388 | 1,807,800 |
| 2026-01-26 | 4.400 | 4.406 | 4.208 | 4.286 | 4.286 | 498,900 |
| 2026-01-23 | 4.280 | 4.470 | 4.280 | 4.388 | 4.388 | 1,537,500 |
| 2026-01-22 | 4.310 | 4.398 | 4.260 | 4.292 | 4.292 | 667,000 |
| 2026-01-21 | 4.294 | 4.398 | 4.188 | 4.318 | 4.318 | 1,800,400 |
| 2026-01-20 | 4.252 | 4.308 | 4.138 | 4.254 | 4.254 | 1,519,900 |
| 2026-01-19 | 4.092 | 4.338 | 4.088 | 4.230 | 4.230 | 2,346,500 |
| 2026-01-16 | 4.074 | 4.124 | 4.066 | 4.092 | 4.092 | 405,700 |
| 2026-01-15 | 4.140 | 4.194 | 4.046 | 4.068 | 4.068 | 578,900 |
| 2026-01-14 | 4.164 | 4.234 | 4.066 | 4.122 | 4.122 | 685,800 |
| 2026-01-13 | 4.054 | 4.278 | 4.054 | 4.172 | 4.172 | 905,800 |
| 2026-01-12 | 4.130 | 4.150 | 4.050 | 4.124 | 4.124 | 509,300 |
| 2026-01-09 | 4.178 | 4.234 | 4.056 | 4.066 | 4.066 | 856,400 |
| 2026-01-08 | 3.952 | 4.350 | 3.948 | 4.186 | 4.186 | 2,658,300 |
| 2026-01-06 | 3.880 | 4.170 | 3.880 | 3.988 | 3.988 | 1,264,300 |
| 2026-01-05 | 3.902 | 3.904 | 3.786 | 3.894 | 3.894 | 378,700 |
| 2025-12-30 | 3.908 | 3.968 | 3.902 | 3.914 | 3.914 | 232,100 |
| 2025-12-29 | 3.992 | 4.052 | 3.900 | 4.008 | 4.008 | 1,032,200 |
| 2025-12-26 | 3.876 | 4.056 | 3.876 | 3.984 | 3.984 | 705,600 |
| 2025-12-25 | 3.912 | 3.922 | 3.874 | 3.900 | 3.900 | 150,500 |
| 2025-12-24 | 3.922 | 3.922 | 3.874 | 3.882 | 3.882 | 260,700 |
| 2025-12-23 | 3.930 | 3.936 | 3.890 | 3.908 | 3.908 | 259,300 |
| 2025-12-22 | 3.978 | 4.004 | 3.922 | 3.934 | 3.934 | 227,200 |
| 2025-12-19 | 4.044 | 4.098 | 3.974 | 3.990 | 3.990 | 766,300 |
| 2025-12-18 | 4.052 | 4.076 | 4.016 | 4.020 | 4.020 | 374,600 |
| 2025-12-17 | 4.042 | 4.086 | 3.956 | 3.986 | 3.986 | 1,506,700 |
| 2025-12-16 | 4.084 | 4.084 | 4.022 | 4.060 | 4.060 | 383,200 |
| 2025-12-15 | 4.100 | 4.134 | 4.052 | 4.078 | 4.078 | 517,100 |
| 2025-12-12 | 4.250 | 4.308 | 4.082 | 4.094 | 4.094 | 1,127,400 |
| 2025-12-11 | 4.188 | 4.286 | 4.188 | 4.216 | 4.216 | 357,400 |
| 2025-12-10 | 4.058 | 4.470 | 4.038 | 4.188 | 4.188 | 2,516,300 |
| 2025-12-09 | 4.046 | 4.094 | 4.000 | 4.026 | 4.026 | 443,900 |
| 2025-12-08 | 4.000 | 4.074 | 4.000 | 4.050 | 4.050 | 256,000 |
| 2025-12-05 | 3.992 | 4.032 | 3.946 | 4.000 | 4.000 | 475,800 |
| 2025-12-04 | 3.936 | 3.998 | 3.934 | 3.984 | 3.984 | 306,200 |
| 2025-12-03 | 3.888 | 3.932 | 3.882 | 3.902 | 3.902 | 158,700 |
| 2025-12-02 | 3.896 | 3.956 | 3.886 | 3.922 | 3.922 | 168,700 |
| 2025-12-01 | 3.886 | 3.938 | 3.834 | 3.892 | 3.892 | 378,600 |
| 2025-11-28 | 3.766 | 3.888 | 3.766 | 3.856 | 3.856 | 306,600 |
| 2025-11-27 | 3.838 | 3.868 | 3.728 | 3.760 | 3.760 | 300,700 |
| 2025-11-26 | 3.844 | 3.870 | 3.810 | 3.820 | 3.820 | 231,700 |
| 2025-11-25 | 3.830 | 3.858 | 3.802 | 3.834 | 3.834 | 138,400 |
| 2025-11-24 | 3.800 | 3.848 | 3.794 | 3.808 | 3.808 | 316,600 |
| 2025-11-21 | 3.798 | 3.844 | 3.770 | 3.798 | 3.798 | 184,000 |
| 2025-11-20 | 3.772 | 3.848 | 3.760 | 3.784 | 3.784 | 265,400 |
| 2025-11-19 | 3.730 | 3.828 | 3.716 | 3.772 | 3.772 | 196,500 |
| 2025-11-18 | 3.674 | 3.754 | 3.656 | 3.718 | 3.718 | 227,000 |
| 2025-11-17 | 3.654 | 3.696 | 3.652 | 3.664 | 3.664 | 112,700 |
| 2025-11-14 | 3.714 | 3.732 | 3.640 | 3.690 | 3.690 | 164,400 |
| 2025-11-13 | 3.706 | 3.720 | 3.690 | 3.708 | 3.708 | 49,300 |
| 2025-11-12 | 3.726 | 3.746 | 3.688 | 3.698 | 3.698 | 70,000 |
| 2025-11-11 | 3.704 | 3.734 | 3.702 | 3.724 | 3.724 | 98,600 |
| 2025-11-10 | 3.708 | 3.738 | 3.652 | 3.712 | 3.712 | 270,700 |
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.