Promomed Jsc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 407.90 | 412.15 | 405.00 | 408.70 | 408.70 | 112,069 |
| 2026-10-16 | 403.55 | 408.20 | 402.65 | 407.10 | 407.10 | 72,352 |
| 2026-10-15 | 401.70 | 407.50 | 400.00 | 402.30 | 402.30 | 114,622 |
| 2026-10-14 | 405.00 | 409.95 | 400.30 | 404.55 | 404.55 | 159,674 |
| 2026-10-13 | 401.05 | 408.95 | 400.40 | 404.55 | 404.55 | 126,907 |
| 2026-10-12 | 400.20 | 404.50 | 398.40 | 401.30 | 401.30 | 98,964 |
| 2026-10-09 | 399.00 | 402.95 | 397.00 | 401.60 | 401.60 | 111,737 |
| 2026-10-08 | 400.65 | 402.00 | 398.00 | 401.15 | 401.15 | 78,189 |
| 2026-10-07 | 403.25 | 406.00 | 399.40 | 401.50 | 401.50 | 93,598 |
| 2026-10-06 | 403.10 | 405.00 | 395.00 | 403.60 | 403.60 | 119,581 |
| 2026-10-05 | 398.95 | 405.25 | 396.40 | 403.50 | 403.50 | 63,399 |
| 2026-10-02 | 399.95 | 400.90 | 397.45 | 399.30 | 399.30 | 52,105 |
| 2026-10-01 | 403.75 | 407.00 | 397.40 | 399.90 | 399.90 | 107,289 |
| 2026-09-30 | 403.50 | 405.55 | 397.65 | 405.40 | 405.40 | 85,954 |
| 2026-09-29 | 401.05 | 405.05 | 395.00 | 404.20 | 404.20 | 123,660 |
| 2026-09-28 | 405.00 | 408.00 | 394.30 | 399.75 | 399.75 | 263,783 |
| 2026-09-25 | 409.40 | 410.15 | 400.10 | 404.35 | 404.35 | 174,113 |
| 2026-09-24 | 413.85 | 414.50 | 405.00 | 409.75 | 409.75 | 175,861 |
| 2026-09-23 | 411.80 | 415.75 | 402.55 | 412.60 | 412.60 | 218,688 |
| 2026-09-22 | 407.20 | 413.75 | 405.00 | 411.60 | 411.60 | 170,781 |
| 2026-09-21 | 410.00 | 413.00 | 402.05 | 408.80 | 408.80 | 132,109 |
| 2026-09-18 | 403.25 | 414.05 | 401.65 | 409.30 | 409.30 | 213,659 |
| 2026-09-17 | 404.00 | 404.90 | 392.50 | 402.20 | 402.20 | 161,905 |
| 2026-09-16 | 413.90 | 416.50 | 401.20 | 405.00 | 405.00 | 229,702 |
| 2026-09-15 | 397.05 | 414.00 | 397.05 | 409.90 | 409.90 | 429,017 |
| 2026-09-14 | 395.00 | 398.95 | 392.10 | 396.30 | 396.30 | 140,794 |
| 2026-09-11 | 389.80 | 392.45 | 387.05 | 390.30 | 390.30 | 98,016 |
| 2026-09-10 | 386.30 | 391.95 | 384.40 | 390.20 | 390.20 | 96,375 |
| 2026-09-09 | 389.55 | 390.85 | 383.20 | 384.80 | 384.80 | 82,755 |
| 2026-09-08 | 389.00 | 395.00 | 381.00 | 386.30 | 386.30 | 218,106 |
| 2026-09-07 | 387.85 | 392.75 | 380.45 | 385.05 | 385.05 | 153,540 |
| 2026-09-04 | 390.90 | 391.80 | 385.40 | 390.00 | 390.00 | 128,614 |
| 2026-09-03 | 382.45 | 390.55 | 380.15 | 384.95 | 384.95 | 184,454 |
| 2026-09-02 | 382.20 | 386.50 | 375.10 | 379.60 | 379.60 | 145,081 |
| 2026-09-01 | 397.40 | 398.40 | 376.50 | 389.05 | 389.05 | 222,968 |
| 2026-08-31 | 380.00 | 403.95 | 380.00 | 395.90 | 395.90 | 587,274 |
| 2026-08-28 | 374.90 | 381.20 | 372.45 | 379.10 | 379.10 | 136,039 |
| 2026-08-27 | 373.45 | 376.40 | 366.45 | 372.80 | 372.80 | 95,627 |
| 2026-08-26 | 377.65 | 378.10 | 367.40 | 371.00 | 371.00 | 60,028 |
| 2026-08-25 | 370.20 | 379.05 | 367.95 | 374.55 | 374.55 | 128,601 |
| 2026-08-24 | 382.95 | 382.95 | 366.05 | 368.95 | 368.95 | 219,363 |
| 2026-08-21 | 380.20 | 388.20 | 375.30 | 379.75 | 379.75 | 114,716 |
| 2026-08-20 | 377.15 | 388.80 | 374.45 | 382.25 | 382.25 | 178,473 |
| 2026-08-19 | 376.95 | 388.00 | 364.25 | 373.70 | 373.70 | 227,866 |
| 2026-08-18 | 352.70 | 382.95 | 347.70 | 372.20 | 372.20 | 314,453 |
| 2026-08-17 | 364.80 | 366.95 | 345.75 | 351.95 | 351.95 | 327,793 |
| 2026-08-14 | 372.95 | 376.80 | 363.20 | 365.10 | 365.10 | 184,691 |
| 2026-08-13 | 384.45 | 384.45 | 370.00 | 372.65 | 372.65 | 161,588 |
| 2026-08-12 | 394.00 | 398.00 | 380.70 | 385.00 | 385.00 | 290,662 |
| 2026-08-11 | 396.50 | 399.85 | 390.15 | 395.00 | 395.00 | 248,980 |
| 2026-08-10 | 389.25 | 401.90 | 389.25 | 396.45 | 396.45 | 383,178 |
| 2026-08-07 | 383.70 | 393.00 | 379.00 | 389.10 | 389.10 | 380,604 |
| 2026-08-06 | 380.50 | 385.65 | 373.40 | 380.40 | 380.40 | 188,115 |
| 2026-08-05 | 371.00 | 383.40 | 369.15 | 380.50 | 380.50 | 452,538 |
| 2026-08-04 | 373.60 | 374.45 | 367.20 | 371.65 | 371.65 | 101,189 |
| 2026-08-03 | 370.00 | 373.80 | 367.00 | 372.05 | 372.05 | 134,778 |
| 2026-07-31 | 371.00 | 371.20 | 360.00 | 367.45 | 367.45 | 106,983 |
| 2026-07-30 | 374.95 | 375.00 | 366.60 | 367.50 | 367.50 | 182,793 |
| 2026-07-29 | 368.20 | 374.95 | 365.10 | 372.50 | 372.50 | 104,931 |
| 2026-07-28 | 368.75 | 374.85 | 360.60 | 365.80 | 365.80 | 181,889 |
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.