Chzpsn-Profnastil OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.706 | 3.760 | 3.700 | 3.718 | 3.718 | 189,100 |
| 2025-11-06 | 3.744 | 3.744 | 3.700 | 3.716 | 3.716 | 174,900 |
| 2025-11-05 | 3.692 | 3.760 | 3.664 | 3.686 | 3.686 | 308,300 |
| 2025-11-03 | 3.684 | 3.724 | 3.620 | 3.688 | 3.688 | 239,100 |
| 2025-11-01 | 3.662 | 3.704 | 3.662 | 3.688 | 3.688 | 52,200 |
| 2025-10-31 | 3.684 | 3.706 | 3.652 | 3.674 | 3.674 | 76,400 |
| 2025-10-30 | 3.672 | 3.728 | 3.640 | 3.678 | 3.678 | 181,000 |
| 2025-10-29 | 3.636 | 3.726 | 3.636 | 3.678 | 3.678 | 123,100 |
| 2025-10-28 | 3.620 | 3.700 | 3.600 | 3.626 | 3.626 | 102,400 |
| 2025-10-27 | 3.714 | 3.730 | 3.600 | 3.628 | 3.628 | 456,200 |
| 2025-10-24 | 3.742 | 3.780 | 3.710 | 3.722 | 3.722 | 158,900 |
| 2025-10-23 | 3.744 | 3.780 | 3.712 | 3.716 | 3.716 | 101,900 |
| 2025-10-22 | 3.794 | 3.878 | 3.752 | 3.826 | 3.826 | 126,300 |
| 2025-10-21 | 3.914 | 3.936 | 3.772 | 3.792 | 3.792 | 283,800 |
| 2025-10-20 | 3.756 | 4.044 | 3.756 | 3.924 | 3.924 | 734,900 |
| 2025-10-17 | 3.710 | 3.820 | 3.710 | 3.768 | 3.768 | 217,000 |
| 2025-10-16 | 3.592 | 3.770 | 3.592 | 3.658 | 3.658 | 586,400 |
| 2025-10-15 | 3.604 | 3.658 | 3.574 | 3.600 | 3.600 | 225,100 |
| 2025-10-14 | 3.582 | 3.610 | 3.570 | 3.592 | 3.592 | 133,400 |
| 2025-10-13 | 3.622 | 3.702 | 3.544 | 3.598 | 3.598 | 479,500 |
| 2025-10-10 | 3.646 | 3.688 | 3.604 | 3.634 | 3.634 | 411,900 |
| 2025-10-09 | 3.680 | 3.710 | 3.544 | 3.686 | 3.686 | 711,800 |
| 2025-10-08 | 3.748 | 3.778 | 3.636 | 3.660 | 3.660 | 568,800 |
| 2025-10-07 | 3.700 | 3.760 | 3.624 | 3.748 | 3.748 | 763,900 |
| 2025-10-06 | 3.684 | 3.724 | 3.578 | 3.618 | 3.618 | 1,496,600 |
| 2025-10-03 | 3.690 | 3.738 | 3.672 | 3.690 | 3.690 | 292,300 |
| 2025-10-02 | 3.872 | 3.898 | 3.658 | 3.666 | 3.666 | 978,700 |
| 2025-10-01 | 3.978 | 4.024 | 3.792 | 3.810 | 3.810 | 628,300 |
| 2025-09-30 | 4.160 | 4.168 | 3.952 | 4.068 | 4.068 | 288,900 |
| 2025-09-29 | 4.206 | 4.230 | 4.102 | 4.106 | 4.106 | 383,500 |
| 2025-09-26 | 4.168 | 4.212 | 4.134 | 4.170 | 4.170 | 166,200 |
| 2025-09-25 | 4.244 | 4.250 | 4.164 | 4.184 | 4.184 | 224,300 |
| 2025-09-24 | 4.198 | 4.240 | 4.154 | 4.220 | 4.220 | 270,100 |
| 2025-09-23 | 4.244 | 4.276 | 4.158 | 4.242 | 4.242 | 271,000 |
| 2025-09-22 | 4.388 | 4.388 | 4.130 | 4.212 | 4.212 | 836,200 |
| 2025-09-19 | 4.432 | 4.440 | 4.310 | 4.360 | 4.360 | 302,300 |
| 2025-09-18 | 4.452 | 4.462 | 4.416 | 4.434 | 4.434 | 125,100 |
| 2025-09-17 | 4.434 | 4.482 | 4.412 | 4.436 | 4.436 | 221,300 |
| 2025-09-16 | 4.406 | 4.468 | 4.362 | 4.418 | 4.418 | 635,800 |
| 2025-09-15 | 4.270 | 4.600 | 4.212 | 4.470 | 4.470 | 1,597,500 |
| 2025-09-12 | 4.370 | 4.448 | 4.250 | 4.264 | 4.264 | 714,400 |
| 2025-09-11 | 4.188 | 4.476 | 4.154 | 4.394 | 4.394 | 1,374,400 |
| 2025-09-10 | 4.216 | 4.248 | 4.164 | 4.184 | 4.184 | 216,500 |
| 2025-09-09 | 4.214 | 4.250 | 4.190 | 4.208 | 4.208 | 142,200 |
| 2025-09-08 | 4.208 | 4.272 | 4.124 | 4.210 | 4.210 | 355,100 |
| 2025-09-05 | 4.210 | 4.260 | 4.168 | 4.208 | 4.208 | 343,500 |
| 2025-09-04 | 4.212 | 4.238 | 4.170 | 4.178 | 4.178 | 117,000 |
| 2025-09-03 | 4.300 | 4.320 | 4.142 | 4.178 | 4.178 | 296,200 |
| 2025-09-02 | 4.310 | 4.378 | 4.224 | 4.268 | 4.268 | 388,200 |
| 2025-09-01 | 4.338 | 4.540 | 4.318 | 4.382 | 4.382 | 895,700 |
| 2025-08-29 | 4.284 | 4.440 | 4.276 | 4.392 | 4.392 | 938,900 |
| 2025-08-28 | 4.232 | 4.362 | 4.180 | 4.298 | 4.298 | 751,700 |
| 2025-08-27 | 4.218 | 4.246 | 4.190 | 4.224 | 4.224 | 101,800 |
| 2025-08-26 | 4.218 | 4.244 | 4.164 | 4.202 | 4.202 | 398,700 |
| 2025-08-25 | 4.198 | 4.260 | 4.146 | 4.216 | 4.216 | 450,800 |
| 2025-08-22 | 4.190 | 4.288 | 4.122 | 4.158 | 4.158 | 319,000 |
| 2025-08-21 | 4.272 | 4.314 | 4.118 | 4.160 | 4.160 | 776,900 |
| 2025-08-20 | 4.300 | 4.426 | 4.240 | 4.260 | 4.260 | 502,900 |
| 2025-08-19 | 4.270 | 4.366 | 4.250 | 4.250 | 4.250 | 698,100 |
| 2025-08-18 | 4.238 | 4.268 | 4.102 | 4.212 | 4.212 | 834,100 |
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.