Promomed Jsc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 355.00 | 363.80 | 347.00 | 362.00 | 362.00 | 16,352 |
| 2024-09-04 | 349.00 | 355.05 | 340.00 | 349.95 | 349.95 | 21,009 |
| 2024-09-03 | 362.30 | 369.75 | 345.90 | 349.00 | 349.00 | 11,208 |
| 2024-09-02 | 355.00 | 371.55 | 332.40 | 362.25 | 362.25 | 38,672 |
| 2024-08-30 | 358.65 | 368.00 | 350.40 | 361.10 | 361.10 | 71,005 |
| 2024-08-29 | 363.90 | 385.00 | 334.80 | 358.65 | 358.65 | 77,628 |
| 2024-08-28 | 365.70 | 369.35 | 355.75 | 359.80 | 359.80 | 10,241 |
| 2024-08-27 | 374.00 | 375.40 | 364.75 | 365.60 | 365.60 | 17,370 |
| 2024-08-26 | 362.20 | 375.60 | 362.20 | 374.00 | 374.00 | 13,916 |
| 2024-08-23 | 376.00 | 378.05 | 353.00 | 361.75 | 361.75 | 50,969 |
| 2024-08-22 | 391.45 | 394.45 | 376.00 | 378.05 | 378.05 | 26,683 |
| 2024-08-21 | 396.95 | 401.00 | 387.35 | 391.05 | 391.05 | 23,012 |
| 2024-08-20 | 392.35 | 400.05 | 381.10 | 393.30 | 393.30 | 58,965 |
| 2024-08-19 | 398.00 | 403.65 | 390.20 | 392.00 | 392.00 | 36,157 |
| 2024-08-16 | 399.60 | 415.00 | 397.00 | 398.00 | 398.00 | 124,241 |
| 2024-08-15 | 401.50 | 407.00 | 399.25 | 399.55 | 399.55 | 58,367 |
| 2024-08-14 | 403.05 | 407.00 | 400.05 | 401.00 | 401.00 | 25,573 |
| 2024-08-13 | 404.90 | 407.70 | 400.10 | 404.20 | 404.20 | 84,696 |
| 2024-08-12 | 408.40 | 411.75 | 401.00 | 402.10 | 402.10 | 28,796 |
| 2024-08-09 | 411.00 | 411.00 | 403.80 | 405.05 | 405.05 | 30,941 |
| 2024-08-08 | 418.40 | 418.40 | 407.00 | 407.00 | 407.00 | 29,429 |
| 2024-08-07 | 405.75 | 412.00 | 401.00 | 408.00 | 408.00 | 15,838 |
| 2024-08-06 | 410.00 | 415.00 | 403.85 | 405.50 | 405.50 | 24,581 |
| 2024-08-05 | 420.00 | 420.00 | 400.00 | 409.50 | 409.50 | 44,420 |
| 2024-08-02 | 419.30 | 438.95 | 417.05 | 422.05 | 422.05 | 86,588 |
| 2024-08-01 | 416.00 | 424.50 | 414.30 | 419.30 | 419.30 | 34,235 |
| 2024-07-31 | 410.10 | 430.00 | 410.00 | 415.10 | 415.10 | 118,181 |
| 2024-07-30 | 412.00 | 418.55 | 405.00 | 410.10 | 410.10 | 40,389 |
| 2024-07-29 | 413.00 | 430.00 | 401.00 | 405.00 | 405.00 | 96,506 |
| 2024-07-26 | 420.50 | 423.05 | 410.00 | 413.00 | 413.00 | 33,744 |
| 2024-07-25 | 405.50 | 440.00 | 401.25 | 420.50 | 420.50 | 150,875 |
| 2024-07-24 | 401.05 | 406.00 | 399.00 | 405.30 | 405.30 | 50,569 |
| 2024-07-23 | 400.00 | 403.05 | 396.05 | 400.50 | 400.50 | 59,894 |
| 2024-07-22 | 401.15 | 402.00 | 399.00 | 400.00 | 400.00 | 62,552 |
| 2024-07-19 | 402.15 | 405.00 | 396.00 | 400.70 | 400.70 | 188,899 |
| 2024-07-18 | 401.05 | 404.90 | 399.00 | 402.25 | 402.25 | 155,779 |
| 2024-07-17 | 400.05 | 402.40 | 399.00 | 401.00 | 401.00 | 59,715 |
| 2024-07-16 | 403.75 | 404.95 | 399.00 | 400.00 | 400.00 | 84,978 |
| 2024-07-15 | 408.00 | 408.00 | 399.00 | 401.05 | 401.05 | 147,147 |
| 2024-07-12 | 390.00 | 407.00 | 388.00 | 407.00 | 407.00 | 710,751 |
← NewerPage 10 of 10 · 580 trading days
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.