Chzpsn-Profnastil OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3.886 | 3.924 | 3.882 | 3.922 | 3.922 | 143,200 |
| 2025-05-21 | 3.900 | 3.934 | 3.888 | 3.924 | 3.924 | 198,000 |
| 2025-05-20 | 3.928 | 3.974 | 3.882 | 3.900 | 3.900 | 460,500 |
| 2025-05-19 | 3.990 | 4.056 | 3.916 | 3.936 | 3.936 | 589,700 |
| 2025-05-16 | 4.040 | 4.068 | 3.980 | 3.990 | 3.990 | 813,200 |
| 2025-05-15 | 4.198 | 4.198 | 4.028 | 4.058 | 4.058 | 204,800 |
| 2025-05-14 | 4.172 | 4.200 | 4.152 | 4.156 | 4.156 | 236,600 |
| 2025-05-13 | 4.218 | 4.240 | 4.162 | 4.172 | 4.172 | 264,300 |
| 2025-05-12 | 4.176 | 4.228 | 4.128 | 4.192 | 4.192 | 665,600 |
| 2025-05-08 | 4.090 | 4.186 | 4.090 | 4.100 | 4.100 | 230,100 |
| 2025-05-07 | 4.044 | 4.164 | 4.024 | 4.088 | 4.088 | 938,800 |
| 2025-05-06 | 4.004 | 4.060 | 3.912 | 4.024 | 4.024 | 282,700 |
| 2025-05-05 | 4.044 | 4.056 | 3.910 | 3.930 | 3.930 | 395,000 |
| 2025-05-02 | 4.198 | 4.326 | 4.048 | 4.056 | 4.056 | 2,812,800 |
| 2025-04-30 | 4.312 | 4.320 | 4.202 | 4.220 | 4.220 | 241,400 |
| 2025-04-29 | 4.490 | 4.492 | 4.312 | 4.330 | 4.330 | 401,900 |
| 2025-04-28 | 4.538 | 4.550 | 4.388 | 4.460 | 4.460 | 808,600 |
| 2025-04-25 | 4.582 | 4.662 | 4.412 | 4.500 | 4.500 | 1,400,100 |
| 2025-04-24 | 4.420 | 4.638 | 4.370 | 4.412 | 4.412 | 972,600 |
| 2025-04-23 | 4.482 | 4.510 | 4.312 | 4.366 | 4.366 | 493,600 |
| 2025-04-22 | 4.316 | 4.706 | 4.316 | 4.482 | 4.482 | 2,604,900 |
| 2025-04-21 | 4.186 | 4.340 | 4.186 | 4.260 | 4.260 | 628,000 |
| 2025-04-18 | 4.192 | 4.238 | 4.158 | 4.184 | 4.184 | 213,700 |
| 2025-04-17 | 4.246 | 4.252 | 4.206 | 4.210 | 4.210 | 294,500 |
| 2025-04-16 | 4.212 | 4.238 | 4.140 | 4.218 | 4.218 | 631,300 |
| 2025-04-15 | 4.098 | 4.280 | 4.098 | 4.212 | 4.212 | 333,200 |
| 2025-04-14 | 4.178 | 4.280 | 4.100 | 4.116 | 4.116 | 640,600 |
| 2025-04-11 | 4.044 | 4.284 | 4.044 | 4.138 | 4.138 | 874,200 |
| 2025-04-10 | 4.048 | 4.162 | 3.932 | 4.024 | 4.024 | 484,600 |
| 2025-04-09 | 4.208 | 4.208 | 3.700 | 3.842 | 3.842 | 1,455,700 |
| 2025-04-08 | 4.042 | 4.236 | 4.042 | 4.108 | 4.108 | 817,200 |
| 2025-04-07 | 4.196 | 4.196 | 3.798 | 3.972 | 3.972 | 2,014,200 |
| 2025-04-04 | 4.554 | 4.620 | 4.316 | 4.358 | 4.358 | 696,200 |
| 2025-04-03 | 4.770 | 4.818 | 4.540 | 4.554 | 4.554 | 463,400 |
| 2025-04-02 | 4.770 | 4.770 | 4.634 | 4.664 | 4.664 | 239,800 |
| 2025-04-01 | 4.682 | 4.776 | 4.608 | 4.772 | 4.772 | 659,700 |
| 2025-03-31 | 4.670 | 4.756 | 4.602 | 4.658 | 4.658 | 1,143,600 |
| 2025-03-28 | 4.762 | 4.866 | 4.714 | 4.724 | 4.724 | 385,300 |
| 2025-03-27 | 4.850 | 4.878 | 4.764 | 4.764 | 4.764 | 275,100 |
| 2025-03-26 | 4.888 | 5.090 | 4.828 | 4.852 | 4.852 | 2,398,300 |
| 2025-03-25 | 4.882 | 5.000 | 4.782 | 4.822 | 4.822 | 870,800 |
| 2025-03-24 | 4.934 | 4.950 | 4.846 | 4.866 | 4.866 | 255,000 |
| 2025-03-21 | 4.950 | 5.034 | 4.910 | 4.910 | 4.910 | 460,800 |
| 2025-03-20 | 5.146 | 5.146 | 4.962 | 4.980 | 4.980 | 674,900 |
| 2025-03-19 | 4.920 | 5.076 | 4.898 | 5.014 | 5.014 | 1,927,500 |
| 2025-03-18 | 4.966 | 5.070 | 4.868 | 4.898 | 4.898 | 805,100 |
| 2025-03-17 | 4.940 | 5.024 | 4.910 | 4.948 | 4.948 | 862,200 |
| 2025-03-14 | 4.764 | 5.050 | 4.748 | 4.886 | 4.886 | 1,038,400 |
| 2025-03-13 | 4.926 | 4.926 | 4.720 | 4.738 | 4.738 | 1,015,500 |
| 2025-03-12 | 4.930 | 4.964 | 4.856 | 4.930 | 4.930 | 533,400 |
| 2025-03-11 | 5.006 | 5.114 | 4.952 | 4.974 | 4.974 | 737,200 |
| 2025-03-10 | 5.038 | 5.140 | 4.938 | 5.034 | 5.034 | 856,100 |
| 2025-03-07 | 5.132 | 5.240 | 4.900 | 4.926 | 4.926 | 1,081,300 |
| 2025-03-06 | 5.240 | 5.272 | 5.054 | 5.130 | 5.130 | 1,210,300 |
| 2025-03-05 | 5.162 | 5.362 | 5.104 | 5.246 | 5.246 | 2,960,100 |
| 2025-03-04 | 5.182 | 5.400 | 5.092 | 5.148 | 5.148 | 6,295,900 |
| 2025-03-03 | 5.066 | 5.490 | 5.016 | 5.070 | 5.070 | 8,010,800 |
| 2025-02-28 | 5.050 | 5.068 | 4.808 | 4.988 | 4.988 | 1,092,200 |
| 2025-02-27 | 5.148 | 5.208 | 5.014 | 5.126 | 5.126 | 1,224,600 |
| 2025-02-26 | 5.486 | 5.600 | 5.106 | 5.186 | 5.186 | 5,700,900 |
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.