Promomed Jsc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 365.40 | 370.00 | 358.85 | 369.55 | 369.55 | 138,437 |
| 2026-07-24 | 350.10 | 367.00 | 345.25 | 363.20 | 363.20 | 254,241 |
| 2026-07-23 | 358.05 | 364.25 | 348.80 | 356.10 | 356.10 | 148,416 |
| 2026-07-22 | 349.95 | 369.90 | 344.35 | 360.50 | 360.50 | 716,797 |
| 2026-07-21 | 347.60 | 353.95 | 337.95 | 346.00 | 346.00 | 244,292 |
| 2026-07-20 | 326.45 | 348.20 | 323.35 | 334.45 | 334.45 | 280,288 |
| 2026-07-17 | 332.90 | 332.90 | 318.05 | 321.50 | 321.50 | 136,868 |
| 2026-07-16 | 347.00 | 347.00 | 325.00 | 334.05 | 334.05 | 179,450 |
| 2026-07-15 | 351.95 | 353.55 | 344.35 | 345.00 | 345.00 | 81,711 |
| 2026-07-14 | 355.35 | 358.85 | 345.00 | 350.65 | 350.65 | 115,757 |
| 2026-07-13 | 362.05 | 364.75 | 355.00 | 355.55 | 355.55 | 97,933 |
| 2026-07-10 | 360.45 | 365.00 | 357.00 | 362.90 | 362.90 | 86,286 |
| 2026-07-09 | 354.00 | 366.10 | 352.15 | 362.50 | 362.50 | 135,894 |
| 2026-07-08 | 354.90 | 357.90 | 348.85 | 357.90 | 357.90 | 78,580 |
| 2026-07-07 | 353.95 | 354.95 | 343.05 | 351.10 | 351.10 | 155,861 |
| 2026-07-06 | 365.75 | 373.15 | 342.00 | 349.20 | 349.20 | 344,723 |
| 2026-07-03 | 370.75 | 372.15 | 357.80 | 367.85 | 367.85 | 156,185 |
| 2026-07-02 | 377.00 | 377.80 | 368.00 | 371.25 | 371.25 | 120,722 |
| 2026-07-01 | 384.10 | 390.00 | 375.05 | 378.30 | 378.30 | 178,649 |
| 2026-06-30 | 368.60 | 389.60 | 365.00 | 389.45 | 389.45 | 303,815 |
| 2026-06-29 | 353.95 | 372.00 | 348.45 | 367.00 | 367.00 | 158,340 |
| 2026-06-26 | 355.00 | 358.85 | 343.80 | 351.55 | 351.55 | 385,854 |
| 2026-06-25 | 358.70 | 360.95 | 348.65 | 354.20 | 354.20 | 264,907 |
| 2026-06-24 | 378.10 | 382.65 | 350.05 | 355.65 | 355.65 | 369,268 |
| 2026-06-23 | 371.05 | 379.00 | 365.00 | 376.90 | 376.90 | 147,635 |
| 2026-06-22 | 372.40 | 382.45 | 367.20 | 371.60 | 371.60 | 347,581 |
| 2026-06-19 | 381.50 | 383.95 | 374.80 | 378.70 | 378.70 | 167,159 |
| 2026-06-18 | 386.20 | 389.25 | 380.90 | 386.80 | 386.80 | 135,088 |
| 2026-06-17 | 390.30 | 390.30 | 384.55 | 386.75 | 386.75 | 135,403 |
| 2026-06-16 | 389.20 | 392.35 | 384.20 | 387.50 | 387.50 | 81,782 |
| 2026-06-15 | 386.90 | 390.85 | 383.05 | 385.05 | 385.05 | 170,655 |
| 2026-06-11 | 387.60 | 390.30 | 384.55 | 386.55 | 386.55 | 69,799 |
| 2026-06-10 | 392.95 | 395.45 | 384.00 | 388.75 | 388.75 | 112,832 |
| 2026-06-09 | 396.00 | 398.35 | 383.95 | 393.55 | 393.55 | 201,145 |
| 2026-06-08 | 399.45 | 402.60 | 395.95 | 397.45 | 397.45 | 172,644 |
| 2026-06-05 | 400.40 | 401.85 | 397.30 | 399.25 | 399.25 | 65,626 |
| 2026-06-04 | 399.70 | 402.30 | 398.25 | 400.75 | 400.75 | 73,387 |
| 2026-06-03 | 399.80 | 400.80 | 396.15 | 399.00 | 399.00 | 103,924 |
| 2026-06-02 | 401.30 | 403.00 | 398.95 | 400.00 | 400.00 | 116,521 |
| 2026-06-01 | 399.40 | 404.70 | 399.40 | 400.60 | 400.60 | 81,906 |
| 2026-05-29 | 404.10 | 406.30 | 398.50 | 400.45 | 400.45 | 115,665 |
| 2026-05-28 | 403.30 | 411.10 | 401.35 | 406.70 | 406.70 | 85,382 |
| 2026-05-27 | 402.45 | 405.15 | 400.50 | 401.95 | 401.95 | 67,231 |
| 2026-05-26 | 406.95 | 408.50 | 398.10 | 402.75 | 402.75 | 99,385 |
| 2026-05-25 | 406.00 | 417.00 | 405.20 | 406.20 | 406.20 | 268,229 |
| 2026-05-22 | 406.95 | 413.20 | 402.15 | 403.60 | 403.60 | 148,727 |
| 2026-05-21 | 401.55 | 407.60 | 397.55 | 406.95 | 406.95 | 220,618 |
| 2026-05-20 | 396.75 | 403.95 | 395.70 | 401.15 | 401.15 | 262,157 |
| 2026-05-19 | 396.15 | 399.45 | 395.30 | 396.40 | 396.40 | 98,044 |
| 2026-05-18 | 398.00 | 400.00 | 395.90 | 397.35 | 397.35 | 113,604 |
| 2026-05-15 | 399.65 | 401.65 | 396.75 | 397.55 | 397.55 | 58,333 |
| 2026-05-14 | 402.70 | 403.60 | 397.90 | 399.00 | 399.00 | 59,015 |
| 2026-05-13 | 402.00 | 404.80 | 400.30 | 402.00 | 402.00 | 92,264 |
| 2026-05-12 | 404.90 | 405.35 | 401.15 | 401.80 | 401.80 | 107,838 |
| 2026-05-11 | 397.15 | 405.40 | 396.50 | 405.20 | 405.20 | 55,896 |
| 2026-05-08 | 396.50 | 397.50 | 395.15 | 396.00 | 396.00 | 52,036 |
| 2026-05-07 | 399.70 | 399.70 | 395.20 | 396.40 | 396.40 | 120,046 |
| 2026-05-06 | 401.80 | 401.80 | 396.50 | 398.00 | 398.00 | 134,095 |
| 2026-05-05 | 400.45 | 401.80 | 394.55 | 399.70 | 399.70 | 285,251 |
| 2026-05-04 | 396.60 | 406.65 | 395.15 | 399.80 | 399.80 | 325,047 |
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.