Chzpsn-Profnastil OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.154 | 3.154 | 3.072 | 3.128 | 3.128 | 179,300 |
| 2026-10-16 | 3.124 | 3.168 | 3.062 | 3.098 | 3.098 | 279,500 |
| 2026-10-15 | 3.160 | 3.178 | 3.074 | 3.134 | 3.134 | 356,200 |
| 2026-10-14 | 2.946 | 3.240 | 2.946 | 3.190 | 3.190 | 2,400,600 |
| 2026-10-13 | 3.008 | 3.008 | 2.922 | 2.960 | 2.960 | 662,200 |
| 2026-10-12 | 2.958 | 3.008 | 2.922 | 2.944 | 2.944 | 182,400 |
| 2026-10-09 | 3.008 | 3.008 | 2.916 | 2.940 | 2.940 | 86,400 |
| 2026-10-08 | 2.946 | 2.998 | 2.916 | 2.926 | 2.926 | 236,700 |
| 2026-10-07 | 2.944 | 2.962 | 2.932 | 2.952 | 2.952 | 140,900 |
| 2026-10-06 | 2.990 | 2.990 | 2.914 | 2.938 | 2.938 | 124,600 |
| 2026-10-05 | 2.966 | 2.972 | 2.880 | 2.938 | 2.938 | 358,900 |
| 2026-10-02 | 2.942 | 2.968 | 2.910 | 2.960 | 2.960 | 63,600 |
| 2026-10-01 | 2.974 | 3.002 | 2.904 | 2.952 | 2.952 | 174,600 |
| 2026-09-30 | 2.972 | 2.990 | 2.972 | 2.990 | 2.990 | 18,000 |
| 2026-09-29 | 2.980 | 3.000 | 2.952 | 2.976 | 2.976 | 60,000 |
| 2026-09-28 | 3.022 | 3.060 | 2.948 | 2.986 | 2.986 | 122,300 |
| 2026-09-25 | 3.042 | 3.042 | 2.990 | 3.018 | 3.018 | 138,400 |
| 2026-09-24 | 3.062 | 3.064 | 3.006 | 3.036 | 3.036 | 105,100 |
| 2026-09-23 | 3.024 | 3.034 | 3.002 | 3.020 | 3.020 | 114,600 |
| 2026-09-22 | 3.006 | 3.032 | 2.992 | 3.014 | 3.014 | 385,400 |
| 2026-09-21 | 3.060 | 3.076 | 2.980 | 2.998 | 2.998 | 254,500 |
| 2026-09-18 | 3.050 | 3.094 | 3.040 | 3.066 | 3.066 | 34,800 |
| 2026-09-17 | 3.188 | 3.188 | 2.970 | 3.058 | 3.058 | 349,600 |
| 2026-09-16 | 3.212 | 3.212 | 3.100 | 3.122 | 3.122 | 122,600 |
| 2026-09-15 | 3.200 | 3.212 | 3.172 | 3.172 | 3.172 | 74,300 |
| 2026-09-14 | 3.152 | 3.204 | 3.146 | 3.174 | 3.174 | 76,500 |
| 2026-09-11 | 3.136 | 3.172 | 3.132 | 3.156 | 3.156 | 61,400 |
| 2026-09-10 | 3.176 | 3.236 | 3.094 | 3.156 | 3.156 | 288,300 |
| 2026-09-09 | 3.160 | 3.192 | 3.158 | 3.174 | 3.174 | 55,400 |
| 2026-09-08 | 3.220 | 3.220 | 3.162 | 3.192 | 3.192 | 61,000 |
| 2026-09-07 | 3.184 | 3.228 | 3.140 | 3.202 | 3.202 | 207,300 |
| 2026-09-04 | 3.206 | 3.240 | 3.142 | 3.198 | 3.198 | 114,700 |
| 2026-09-03 | 3.202 | 3.246 | 3.166 | 3.214 | 3.214 | 219,700 |
| 2026-09-02 | 3.260 | 3.260 | 3.148 | 3.166 | 3.166 | 129,900 |
| 2026-09-01 | 3.250 | 3.270 | 3.170 | 3.264 | 3.264 | 94,700 |
| 2026-08-31 | 3.136 | 3.298 | 3.096 | 3.192 | 3.192 | 253,000 |
| 2026-08-28 | 3.148 | 3.172 | 3.128 | 3.150 | 3.150 | 15,100 |
| 2026-08-27 | 3.198 | 3.198 | 3.044 | 3.106 | 3.106 | 263,100 |
| 2026-08-26 | 3.240 | 3.248 | 3.108 | 3.146 | 3.146 | 118,100 |
| 2026-08-25 | 3.212 | 3.226 | 3.102 | 3.164 | 3.164 | 160,600 |
| 2026-08-24 | 3.194 | 3.208 | 3.072 | 3.098 | 3.098 | 248,500 |
| 2026-08-21 | 3.292 | 3.292 | 3.132 | 3.194 | 3.194 | 177,100 |
| 2026-08-20 | 3.200 | 3.418 | 3.114 | 3.352 | 3.352 | 1,307,700 |
| 2026-08-19 | 3.138 | 3.168 | 3.044 | 3.104 | 3.104 | 97,000 |
| 2026-08-18 | 2.990 | 3.200 | 2.990 | 3.080 | 3.080 | 169,100 |
| 2026-08-17 | 3.096 | 3.288 | 2.952 | 3.090 | 3.090 | 1,313,900 |
| 2026-08-14 | 3.076 | 3.150 | 3.026 | 3.088 | 3.088 | 435,700 |
| 2026-08-13 | 3.374 | 3.374 | 3.000 | 3.224 | 3.224 | 491,700 |
| 2026-08-12 | 3.544 | 3.612 | 3.318 | 3.416 | 3.416 | 915,600 |
| 2026-08-11 | 3.508 | 3.668 | 3.474 | 3.534 | 3.534 | 243,200 |
| 2026-08-10 | 3.460 | 3.530 | 3.420 | 3.496 | 3.496 | 131,200 |
| 2026-08-07 | 3.542 | 3.542 | 3.386 | 3.470 | 3.470 | 97,100 |
| 2026-08-06 | 3.682 | 3.682 | 3.422 | 3.504 | 3.504 | 283,600 |
| 2026-08-05 | 3.638 | 3.800 | 3.556 | 3.588 | 3.588 | 1,154,800 |
| 2026-08-04 | 3.258 | 3.750 | 3.258 | 3.534 | 3.534 | 1,216,800 |
| 2026-08-03 | 2.984 | 3.424 | 2.984 | 3.120 | 3.120 | 1,703,900 |
| 2026-07-31 | 2.982 | 3.086 | 2.950 | 2.982 | 2.982 | 349,700 |
| 2026-07-30 | 3.016 | 3.250 | 2.960 | 3.020 | 3.020 | 685,900 |
| 2026-07-29 | 3.030 | 3.030 | 2.998 | 3.014 | 3.014 | 90,900 |
| 2026-07-28 | 3.004 | 3.028 | 2.924 | 3.022 | 3.022 | 204,200 |
Page 1 of 3 · 129 trading daysOlder →
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.