Chzpsn-Profnastil OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.870 | 4.336 | 3.870 | 4.060 | 4.060 | 2,704,500 |
| 2024-11-27 | 4.000 | 4.000 | 3.410 | 3.864 | 3.864 | 3,386,900 |
| 2024-11-26 | 4.400 | 4.418 | 3.902 | 4.000 | 4.000 | 2,607,800 |
| 2024-11-25 | 4.514 | 4.538 | 4.266 | 4.410 | 4.410 | 978,000 |
| 2024-11-22 | 4.698 | 4.776 | 4.510 | 4.528 | 4.528 | 1,010,400 |
| 2024-11-21 | 4.726 | 4.726 | 4.410 | 4.462 | 4.462 | 2,167,400 |
| 2024-11-20 | 4.740 | 4.796 | 4.664 | 4.690 | 4.690 | 707,800 |
| 2024-11-19 | 5.062 | 5.062 | 4.680 | 4.734 | 4.734 | 1,326,300 |
| 2024-11-18 | 5.014 | 5.014 | 4.776 | 4.930 | 4.930 | 1,057,900 |
| 2024-11-15 | 4.980 | 5.050 | 4.970 | 5.014 | 5.014 | 525,300 |
| 2024-11-14 | 5.074 | 5.170 | 4.982 | 4.982 | 4.982 | 513,500 |
| 2024-11-13 | 5.180 | 5.222 | 5.068 | 5.104 | 5.104 | 665,000 |
| 2024-11-12 | 5.086 | 5.440 | 5.086 | 5.120 | 5.120 | 3,673,800 |
| 2024-11-11 | 5.032 | 5.172 | 5.032 | 5.172 | 5.172 | 938,900 |
| 2024-11-08 | 5.020 | 5.280 | 4.962 | 5.028 | 5.028 | 1,690,200 |
| 2024-11-07 | 4.986 | 5.016 | 4.870 | 4.956 | 4.956 | 645,000 |
| 2024-11-06 | 4.882 | 5.186 | 4.818 | 4.926 | 4.926 | 4,342,200 |
| 2024-11-05 | 4.800 | 4.860 | 4.770 | 4.808 | 4.808 | 678,200 |
| 2024-11-02 | 4.958 | 4.958 | 4.800 | 4.830 | 4.830 | 492,900 |
| 2024-11-01 | 4.828 | 4.920 | 4.770 | 4.844 | 4.844 | 788,900 |
| 2024-10-31 | 5.000 | 5.146 | 4.810 | 4.816 | 4.816 | 1,407,400 |
| 2024-10-30 | 4.864 | 5.182 | 4.864 | 5.000 | 5.000 | 3,482,400 |
| 2024-10-29 | 4.810 | 4.984 | 4.744 | 4.872 | 4.872 | 1,000,600 |
| 2024-10-28 | 4.802 | 5.228 | 4.786 | 4.806 | 4.806 | 4,430,500 |
| 2024-10-25 | 5.038 | 5.148 | 4.740 | 4.800 | 4.800 | 1,744,200 |
| 2024-10-24 | 5.118 | 5.152 | 4.976 | 5.030 | 5.030 | 701,700 |
| 2024-10-23 | 5.222 | 5.272 | 5.116 | 5.164 | 5.164 | 646,200 |
| 2024-10-22 | 5.298 | 5.376 | 5.210 | 5.250 | 5.250 | 680,500 |
| 2024-10-21 | 5.382 | 5.428 | 5.278 | 5.302 | 5.302 | 763,200 |
| 2024-10-18 | 5.484 | 5.484 | 5.300 | 5.376 | 5.376 | 655,800 |
| 2024-10-17 | 5.498 | 5.592 | 5.424 | 5.484 | 5.484 | 968,400 |
| 2024-10-16 | 5.560 | 5.638 | 5.492 | 5.516 | 5.516 | 1,001,400 |
| 2024-10-15 | 5.664 | 5.664 | 5.514 | 5.556 | 5.556 | 1,356,300 |
| 2024-10-14 | 5.540 | 5.888 | 5.474 | 5.592 | 5.592 | 7,473,700 |
| 2024-10-11 | 5.580 | 5.620 | 5.458 | 5.540 | 5.540 | 2,030,800 |
| 2024-10-10 | 5.540 | 5.834 | 5.454 | 5.580 | 5.580 | 6,395,200 |
| 2024-10-09 | 5.486 | 5.514 | 5.280 | 5.394 | 5.394 | 1,660,800 |
| 2024-10-08 | 5.646 | 5.646 | 5.430 | 5.486 | 5.486 | 677,400 |
| 2024-10-07 | 5.458 | 5.746 | 5.450 | 5.544 | 5.544 | 3,260,100 |
| 2024-10-04 | 5.578 | 5.578 | 5.448 | 5.456 | 5.456 | 898,000 |
| 2024-10-03 | 5.550 | 5.628 | 5.356 | 5.448 | 5.448 | 2,054,400 |
| 2024-10-02 | 5.478 | 5.650 | 5.404 | 5.438 | 5.438 | 2,604,000 |
| 2024-10-01 | 5.842 | 5.930 | 5.500 | 5.640 | 5.640 | 2,618,200 |
| 2024-09-30 | 5.826 | 5.970 | 5.780 | 5.842 | 5.842 | 1,655,700 |
| 2024-09-27 | 5.750 | 5.900 | 5.664 | 5.850 | 5.850 | 1,951,100 |
| 2024-09-26 | 5.900 | 6.000 | 5.620 | 5.812 | 5.812 | 4,251,100 |
| 2024-09-25 | 6.100 | 6.210 | 5.820 | 5.886 | 5.886 | 17,075,400 |
| 2024-09-24 | 5.476 | 5.934 | 5.414 | 5.650 | 5.650 | 14,356,400 |
| 2024-09-23 | 5.366 | 5.494 | 5.274 | 5.400 | 5.400 | 2,761,800 |
| 2024-09-20 | 5.302 | 5.420 | 5.202 | 5.344 | 5.344 | 1,807,800 |
| 2024-09-19 | 5.296 | 5.364 | 5.180 | 5.308 | 5.308 | 1,994,800 |
| 2024-09-18 | 5.430 | 5.462 | 5.242 | 5.348 | 5.348 | 1,112,600 |
| 2024-09-17 | 5.470 | 5.490 | 5.330 | 5.420 | 5.420 | 1,531,900 |
| 2024-09-16 | 5.272 | 5.550 | 5.270 | 5.400 | 5.400 | 4,482,900 |
| 2024-09-13 | 5.180 | 5.366 | 5.126 | 5.248 | 5.248 | 2,142,400 |
| 2024-09-12 | 5.410 | 5.480 | 5.060 | 5.180 | 5.180 | 2,821,100 |
| 2024-09-11 | 5.326 | 5.500 | 5.312 | 5.414 | 5.414 | 1,529,400 |
| 2024-09-10 | 5.510 | 5.580 | 5.340 | 5.368 | 5.368 | 1,964,500 |
| 2024-09-09 | 5.386 | 5.798 | 5.304 | 5.470 | 5.470 | 7,524,100 |
| 2024-09-06 | 5.256 | 5.326 | 5.140 | 5.320 | 5.320 | 2,637,200 |
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.