Chzpsn-Profnastil OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4.078 | 4.290 | 4.070 | 4.212 | 4.212 | 1,071,100 |
| 2025-08-14 | 4.118 | 4.146 | 4.032 | 4.082 | 4.082 | 388,100 |
| 2025-08-13 | 4.116 | 4.196 | 4.078 | 4.112 | 4.112 | 325,300 |
| 2025-08-12 | 4.118 | 4.122 | 3.996 | 4.074 | 4.074 | 617,800 |
| 2025-08-11 | 4.140 | 4.238 | 4.118 | 4.140 | 4.140 | 1,044,500 |
| 2025-08-08 | 4.022 | 4.136 | 3.974 | 4.084 | 4.084 | 342,600 |
| 2025-08-07 | 3.994 | 4.182 | 3.924 | 4.056 | 4.056 | 1,613,800 |
| 2025-08-06 | 3.990 | 4.024 | 3.862 | 3.950 | 3.950 | 567,500 |
| 2025-08-05 | 3.910 | 3.992 | 3.910 | 3.944 | 3.944 | 285,700 |
| 2025-08-04 | 3.936 | 3.936 | 3.850 | 3.926 | 3.926 | 322,700 |
| 2025-08-01 | 3.932 | 3.974 | 3.900 | 3.904 | 3.904 | 118,600 |
| 2025-07-31 | 3.978 | 3.980 | 3.902 | 3.902 | 3.902 | 399,000 |
| 2025-07-30 | 3.930 | 3.986 | 3.896 | 3.930 | 3.930 | 170,800 |
| 2025-07-29 | 3.910 | 4.000 | 3.892 | 3.966 | 3.966 | 252,500 |
| 2025-07-28 | 4.048 | 4.092 | 3.880 | 3.914 | 3.914 | 964,800 |
| 2025-07-25 | 4.016 | 4.160 | 3.950 | 4.032 | 4.032 | 1,447,800 |
| 2025-07-24 | 3.908 | 4.034 | 3.900 | 3.918 | 3.918 | 657,800 |
| 2025-07-23 | 3.886 | 3.974 | 3.846 | 3.912 | 3.912 | 572,900 |
| 2025-07-22 | 3.930 | 3.948 | 3.890 | 3.918 | 3.918 | 74,900 |
| 2025-07-21 | 3.898 | 3.950 | 3.880 | 3.920 | 3.920 | 399,700 |
| 2025-07-18 | 3.832 | 3.924 | 3.802 | 3.872 | 3.872 | 717,800 |
| 2025-07-17 | 3.838 | 3.940 | 3.760 | 3.816 | 3.816 | 713,700 |
| 2025-07-16 | 3.850 | 3.884 | 3.778 | 3.856 | 3.856 | 481,100 |
| 2025-07-15 | 3.796 | 3.884 | 3.790 | 3.822 | 3.822 | 1,033,300 |
| 2025-07-14 | 3.672 | 3.802 | 3.642 | 3.778 | 3.778 | 425,500 |
| 2025-07-11 | 3.800 | 3.800 | 3.644 | 3.668 | 3.668 | 332,600 |
| 2025-07-10 | 3.688 | 3.820 | 3.646 | 3.788 | 3.788 | 663,100 |
| 2025-07-09 | 3.736 | 3.736 | 3.636 | 3.680 | 3.680 | 339,300 |
| 2025-07-08 | 3.736 | 3.778 | 3.692 | 3.736 | 3.736 | 458,300 |
| 2025-07-07 | 3.876 | 3.882 | 3.674 | 3.732 | 3.732 | 1,514,800 |
| 2025-07-04 | 3.904 | 3.936 | 3.842 | 3.846 | 3.846 | 488,100 |
| 2025-07-03 | 3.934 | 3.946 | 3.910 | 3.918 | 3.918 | 223,200 |
| 2025-07-02 | 4.040 | 4.040 | 3.926 | 3.930 | 3.930 | 396,100 |
| 2025-07-01 | 3.884 | 4.052 | 3.864 | 4.044 | 4.044 | 1,814,600 |
| 2025-06-30 | 3.810 | 3.912 | 3.778 | 3.884 | 3.884 | 1,045,600 |
| 2025-06-27 | 3.860 | 3.864 | 3.820 | 3.838 | 3.838 | 151,800 |
| 2025-06-26 | 3.820 | 3.914 | 3.820 | 3.846 | 3.846 | 552,000 |
| 2025-06-25 | 3.836 | 3.948 | 3.800 | 3.810 | 3.810 | 2,848,800 |
| 2025-06-24 | 3.826 | 3.938 | 3.752 | 3.800 | 3.800 | 1,160,100 |
| 2025-06-23 | 3.818 | 3.838 | 3.750 | 3.800 | 3.800 | 403,300 |
| 2025-06-20 | 3.874 | 3.906 | 3.818 | 3.818 | 3.818 | 366,500 |
| 2025-06-19 | 3.884 | 3.884 | 3.820 | 3.840 | 3.840 | 234,100 |
| 2025-06-18 | 3.914 | 3.946 | 3.858 | 3.886 | 3.886 | 218,700 |
| 2025-06-17 | 3.874 | 3.978 | 3.826 | 3.936 | 3.936 | 1,080,300 |
| 2025-06-16 | 3.878 | 3.880 | 3.842 | 3.848 | 3.848 | 41,200 |
| 2025-06-13 | 3.800 | 3.924 | 3.800 | 3.844 | 3.844 | 285,400 |
| 2025-06-11 | 3.824 | 3.870 | 3.802 | 3.806 | 3.806 | 230,000 |
| 2025-06-10 | 3.856 | 3.896 | 3.806 | 3.824 | 3.824 | 181,100 |
| 2025-06-09 | 3.910 | 3.910 | 3.832 | 3.844 | 3.844 | 194,600 |
| 2025-06-06 | 3.996 | 4.056 | 3.900 | 3.914 | 3.914 | 613,100 |
| 2025-06-05 | 4.000 | 4.038 | 3.948 | 3.982 | 3.982 | 330,900 |
| 2025-06-04 | 3.978 | 4.120 | 3.930 | 3.950 | 3.950 | 1,113,500 |
| 2025-06-03 | 3.980 | 3.984 | 3.912 | 3.940 | 3.940 | 455,300 |
| 2025-06-02 | 3.930 | 3.940 | 3.826 | 3.916 | 3.916 | 153,300 |
| 2025-05-30 | 3.998 | 3.998 | 3.902 | 3.918 | 3.918 | 139,600 |
| 2025-05-29 | 3.918 | 4.128 | 3.902 | 3.946 | 3.946 | 446,700 |
| 2025-05-28 | 3.880 | 3.960 | 3.880 | 3.894 | 3.894 | 229,700 |
| 2025-05-27 | 3.790 | 3.900 | 3.756 | 3.880 | 3.880 | 635,500 |
| 2025-05-26 | 3.800 | 3.882 | 3.780 | 3.814 | 3.814 | 306,800 |
| 2025-05-23 | 3.900 | 3.918 | 3.866 | 3.882 | 3.882 | 115,000 |
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.