Chzpsn-Profnastil OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 5.260 | 5.500 | 5.202 | 5.402 | 5.402 | 7,900,800 |
| 2025-02-24 | 5.004 | 5.254 | 4.974 | 5.186 | 5.186 | 4,853,900 |
| 2025-02-21 | 4.954 | 5.104 | 4.900 | 4.962 | 4.962 | 1,405,200 |
| 2025-02-20 | 4.856 | 5.098 | 4.856 | 4.952 | 4.952 | 2,207,400 |
| 2025-02-19 | 4.880 | 4.930 | 4.780 | 4.874 | 4.874 | 1,421,600 |
| 2025-02-18 | 5.044 | 5.240 | 4.880 | 4.906 | 4.906 | 3,229,500 |
| 2025-02-17 | 4.848 | 5.146 | 4.840 | 5.042 | 5.042 | 4,244,600 |
| 2025-02-14 | 4.878 | 4.942 | 4.734 | 4.786 | 4.786 | 1,529,400 |
| 2025-02-13 | 4.852 | 4.934 | 4.730 | 4.830 | 4.830 | 3,316,800 |
| 2025-02-12 | 4.714 | 4.766 | 4.690 | 4.690 | 4.690 | 652,200 |
| 2025-02-11 | 4.704 | 4.728 | 4.658 | 4.706 | 4.706 | 290,200 |
| 2025-02-10 | 4.714 | 4.724 | 4.652 | 4.702 | 4.702 | 398,900 |
| 2025-02-07 | 4.764 | 4.802 | 4.612 | 4.680 | 4.680 | 1,217,400 |
| 2025-02-06 | 4.772 | 4.840 | 4.742 | 4.778 | 4.778 | 387,900 |
| 2025-02-05 | 4.828 | 4.840 | 4.682 | 4.730 | 4.730 | 1,273,400 |
| 2025-02-04 | 4.892 | 4.906 | 4.826 | 4.834 | 4.834 | 300,400 |
| 2025-02-03 | 4.864 | 4.918 | 4.812 | 4.824 | 4.824 | 816,200 |
| 2025-01-31 | 4.914 | 5.140 | 4.852 | 4.864 | 4.864 | 9,680,100 |
| 2025-01-30 | 4.886 | 4.966 | 4.840 | 4.914 | 4.914 | 1,152,100 |
| 2025-01-29 | 4.920 | 4.990 | 4.852 | 4.886 | 4.886 | 715,000 |
| 2025-01-28 | 4.850 | 5.002 | 4.776 | 4.916 | 4.916 | 1,482,900 |
| 2025-01-27 | 4.836 | 5.050 | 4.820 | 4.846 | 4.846 | 1,698,100 |
| 2025-01-24 | 4.794 | 4.926 | 4.792 | 4.864 | 4.864 | 835,400 |
| 2025-01-23 | 4.880 | 4.880 | 4.744 | 4.794 | 4.794 | 979,600 |
| 2025-01-22 | 4.862 | 4.976 | 4.800 | 4.884 | 4.884 | 941,300 |
| 2025-01-21 | 4.842 | 5.090 | 4.756 | 4.884 | 4.884 | 3,881,800 |
| 2025-01-20 | 4.956 | 4.956 | 4.760 | 4.790 | 4.790 | 983,200 |
| 2025-01-17 | 4.836 | 4.890 | 4.720 | 4.810 | 4.810 | 1,040,700 |
| 2025-01-16 | 4.854 | 4.900 | 4.726 | 4.804 | 4.804 | 1,194,200 |
| 2025-01-15 | 4.890 | 4.944 | 4.704 | 4.746 | 4.746 | 904,900 |
| 2025-01-14 | 4.756 | 4.884 | 4.666 | 4.868 | 4.868 | 1,738,800 |
| 2025-01-13 | 4.764 | 4.990 | 4.716 | 4.760 | 4.760 | 2,598,000 |
| 2025-01-10 | 4.720 | 4.766 | 4.614 | 4.738 | 4.738 | 1,305,700 |
| 2025-01-09 | 4.698 | 4.946 | 4.512 | 4.722 | 4.722 | 6,016,100 |
| 2025-01-08 | 4.510 | 4.700 | 4.454 | 4.608 | 4.608 | 5,361,600 |
| 2025-01-06 | 4.300 | 4.498 | 4.290 | 4.494 | 4.494 | 3,849,500 |
| 2025-01-03 | 4.186 | 4.442 | 4.154 | 4.294 | 4.294 | 4,109,300 |
| 2024-12-30 | 4.050 | 4.300 | 4.050 | 4.174 | 4.174 | 2,595,300 |
| 2024-12-28 | 4.050 | 4.088 | 4.012 | 4.052 | 4.052 | 1,089,800 |
| 2024-12-27 | 4.108 | 4.140 | 3.990 | 3.998 | 3.998 | 1,670,000 |
| 2024-12-26 | 4.154 | 4.288 | 4.064 | 4.114 | 4.114 | 1,641,900 |
| 2024-12-25 | 4.034 | 4.210 | 3.986 | 4.092 | 4.092 | 763,200 |
| 2024-12-24 | 4.180 | 4.180 | 3.988 | 4.048 | 4.048 | 1,316,200 |
| 2024-12-23 | 4.080 | 4.394 | 4.066 | 4.170 | 4.170 | 5,193,700 |
| 2024-12-20 | 3.712 | 4.140 | 3.672 | 4.034 | 4.034 | 2,730,200 |
| 2024-12-19 | 3.752 | 3.826 | 3.690 | 3.702 | 3.702 | 993,800 |
| 2024-12-18 | 3.628 | 3.756 | 3.620 | 3.726 | 3.726 | 893,500 |
| 2024-12-17 | 3.652 | 3.776 | 3.560 | 3.628 | 3.628 | 1,009,000 |
| 2024-12-16 | 3.856 | 3.898 | 3.668 | 3.668 | 3.668 | 1,405,700 |
| 2024-12-13 | 3.926 | 3.974 | 3.816 | 3.896 | 3.896 | 446,700 |
| 2024-12-12 | 4.028 | 4.082 | 3.910 | 3.916 | 3.916 | 653,600 |
| 2024-12-11 | 3.972 | 4.190 | 3.960 | 4.000 | 4.000 | 1,845,400 |
| 2024-12-10 | 4.100 | 4.192 | 3.956 | 3.972 | 3.972 | 1,119,500 |
| 2024-12-09 | 4.104 | 4.184 | 4.000 | 4.100 | 4.100 | 1,546,500 |
| 2024-12-06 | 4.084 | 4.210 | 4.012 | 4.038 | 4.038 | 1,255,700 |
| 2024-12-05 | 4.040 | 4.180 | 3.966 | 4.042 | 4.042 | 1,358,800 |
| 2024-12-04 | 3.878 | 4.450 | 3.832 | 4.104 | 4.104 | 3,436,700 |
| 2024-12-03 | 4.106 | 4.122 | 3.806 | 3.832 | 3.832 | 996,800 |
| 2024-12-02 | 4.142 | 4.248 | 4.090 | 4.102 | 4.102 | 1,046,100 |
| 2024-11-29 | 4.070 | 4.198 | 4.018 | 4.140 | 4.140 | 673,800 |
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.