Promomed Jsc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 404.65 | 407.80 | 391.50 | 396.50 | 396.50 | 388,337 |
| 2026-04-29 | 404.85 | 409.90 | 397.10 | 400.50 | 400.50 | 379,287 |
| 2026-04-28 | 413.85 | 416.00 | 400.00 | 404.85 | 404.85 | 268,852 |
| 2026-04-27 | 419.60 | 424.35 | 412.50 | 416.00 | 416.00 | 176,270 |
| 2026-04-24 | 418.60 | 422.50 | 416.35 | 421.80 | 421.80 | 257,577 |
| 2026-04-23 | 418.00 | 423.10 | 414.20 | 415.60 | 415.60 | 277,602 |
| 2026-04-22 | 417.50 | 417.80 | 410.70 | 415.00 | 415.00 | 498,640 |
| 2026-04-21 | 419.80 | 424.60 | 415.00 | 422.05 | 422.05 | 309,830 |
| 2026-04-20 | 427.25 | 434.50 | 417.35 | 425.35 | 425.35 | 649,758 |
| 2026-04-17 | 427.45 | 431.65 | 422.80 | 425.20 | 425.20 | 364,101 |
| 2026-04-16 | 416.80 | 424.95 | 416.50 | 423.25 | 423.25 | 355,151 |
| 2026-04-15 | 418.15 | 419.10 | 413.50 | 417.65 | 417.65 | 281,291 |
| 2026-04-14 | 415.00 | 419.25 | 412.50 | 417.60 | 417.60 | 238,422 |
| 2026-04-13 | 410.50 | 417.80 | 410.00 | 414.95 | 414.95 | 286,561 |
| 2026-04-10 | 414.40 | 416.20 | 408.00 | 411.80 | 411.80 | 147,332 |
| 2026-04-09 | 409.05 | 415.00 | 408.20 | 410.40 | 410.40 | 125,358 |
| 2026-04-08 | 409.80 | 413.90 | 407.45 | 409.35 | 409.35 | 56,933 |
| 2026-04-07 | 413.60 | 414.95 | 405.60 | 409.80 | 409.80 | 73,578 |
| 2026-04-06 | 404.90 | 415.00 | 402.40 | 413.70 | 413.70 | 101,077 |
| 2026-04-03 | 403.80 | 406.30 | 402.40 | 404.65 | 404.65 | 47,690 |
| 2026-04-02 | 405.95 | 407.95 | 401.55 | 403.55 | 403.55 | 52,885 |
| 2026-04-01 | 410.95 | 412.35 | 405.30 | 405.80 | 405.80 | 75,491 |
| 2026-03-31 | 407.15 | 412.75 | 405.50 | 412.70 | 412.70 | 80,621 |
| 2026-03-30 | 401.40 | 407.00 | 395.05 | 405.95 | 405.95 | 172,820 |
| 2026-03-27 | 406.25 | 406.70 | 399.00 | 400.50 | 400.50 | 135,537 |
| 2026-03-26 | 410.00 | 411.15 | 403.70 | 405.55 | 405.55 | 121,640 |
| 2026-03-25 | 408.65 | 411.00 | 408.05 | 410.25 | 410.25 | 53,834 |
| 2026-03-24 | 413.70 | 413.80 | 406.90 | 408.50 | 408.50 | 94,245 |
| 2026-03-23 | 414.25 | 415.30 | 407.20 | 411.70 | 411.70 | 128,733 |
| 2026-03-20 | 412.50 | 415.50 | 411.00 | 413.25 | 413.25 | 87,252 |
| 2026-03-19 | 419.00 | 419.00 | 408.15 | 410.60 | 410.60 | 153,553 |
| 2026-03-18 | 419.40 | 420.00 | 415.05 | 418.70 | 418.70 | 151,518 |
| 2026-03-17 | 417.20 | 419.25 | 417.10 | 418.55 | 418.55 | 72,757 |
| 2026-03-16 | 416.55 | 419.85 | 415.00 | 416.95 | 416.95 | 96,690 |
| 2026-03-13 | 416.40 | 417.55 | 414.95 | 416.75 | 416.75 | 85,672 |
| 2026-03-12 | 420.55 | 422.90 | 413.55 | 414.95 | 414.95 | 263,975 |
| 2026-03-11 | 419.25 | 422.85 | 417.90 | 419.80 | 419.80 | 209,819 |
| 2026-03-10 | 419.55 | 423.95 | 417.80 | 418.75 | 418.75 | 118,789 |
| 2026-03-09 | 417.35 | 420.75 | 406.60 | 416.65 | 416.65 | 126,052 |
| 2026-03-06 | 421.10 | 423.70 | 416.30 | 419.80 | 419.80 | 248,829 |
| 2026-03-05 | 421.80 | 426.65 | 418.55 | 419.30 | 419.30 | 169,064 |
| 2026-03-04 | 418.20 | 423.00 | 418.20 | 420.40 | 420.40 | 87,959 |
| 2026-03-03 | 425.30 | 425.90 | 418.25 | 422.00 | 422.00 | 131,173 |
| 2026-03-02 | 426.80 | 428.60 | 417.75 | 424.50 | 424.50 | 272,835 |
| 2026-02-27 | 427.00 | 428.05 | 422.75 | 424.95 | 424.95 | 93,709 |
| 2026-02-26 | 434.45 | 435.50 | 424.20 | 426.05 | 426.05 | 223,499 |
| 2026-02-25 | 421.00 | 430.00 | 420.10 | 424.60 | 424.60 | 521,400 |
| 2026-02-24 | 419.30 | 423.70 | 415.00 | 418.90 | 418.90 | 244,119 |
| 2026-02-20 | 420.70 | 422.20 | 409.60 | 417.25 | 417.25 | 300,152 |
| 2026-02-19 | 424.25 | 427.40 | 418.50 | 421.40 | 421.40 | 218,078 |
| 2026-02-18 | 423.35 | 428.60 | 420.35 | 422.90 | 422.90 | 205,664 |
| 2026-02-17 | 420.70 | 427.55 | 419.15 | 421.65 | 421.65 | 222,015 |
| 2026-02-16 | 425.00 | 426.95 | 419.00 | 419.70 | 419.70 | 158,460 |
| 2026-02-13 | 419.75 | 424.70 | 417.10 | 423.00 | 423.00 | 228,865 |
| 2026-02-12 | 423.40 | 427.70 | 417.10 | 421.60 | 421.60 | 277,946 |
| 2026-02-11 | 425.05 | 429.90 | 417.90 | 421.95 | 421.95 | 427,078 |
| 2026-02-10 | 418.95 | 434.95 | 416.85 | 424.95 | 424.95 | 1,314,114 |
| 2026-02-09 | 408.10 | 420.00 | 401.55 | 417.95 | 417.95 | 597,012 |
| 2026-02-06 | 409.15 | 417.95 | 405.20 | 407.40 | 407.40 | 325,880 |
| 2026-02-05 | 405.00 | 411.70 | 400.20 | 409.05 | 409.05 | 299,432 |
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.