Promomed Jsc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 409.85 | 416.75 | 402.50 | 407.45 | 407.45 | 222,153 |
| 2026-02-03 | 418.85 | 418.85 | 408.25 | 409.45 | 409.45 | 336,785 |
| 2026-02-02 | 400.15 | 418.85 | 400.15 | 409.05 | 409.05 | 334,029 |
| 2026-01-30 | 401.50 | 402.90 | 398.00 | 399.80 | 399.80 | 82,240 |
| 2026-01-29 | 402.45 | 403.95 | 400.00 | 400.45 | 400.45 | 158,948 |
| 2026-01-28 | 405.00 | 407.00 | 400.55 | 401.95 | 401.95 | 119,980 |
| 2026-01-27 | 400.25 | 406.35 | 399.00 | 403.90 | 403.90 | 82,888 |
| 2026-01-26 | 400.50 | 401.00 | 398.20 | 400.25 | 400.25 | 76,496 |
| 2026-01-23 | 399.55 | 401.15 | 396.75 | 400.00 | 400.00 | 117,591 |
| 2026-01-22 | 401.40 | 403.95 | 397.00 | 397.00 | 397.00 | 215,330 |
| 2026-01-21 | 401.65 | 404.55 | 400.10 | 401.40 | 401.40 | 67,638 |
| 2026-01-20 | 403.90 | 407.00 | 399.00 | 400.05 | 400.05 | 101,514 |
| 2026-01-19 | 400.60 | 406.30 | 400.00 | 402.40 | 402.40 | 87,397 |
| 2026-01-16 | 400.65 | 402.10 | 398.05 | 399.95 | 399.95 | 43,010 |
| 2026-01-15 | 399.10 | 406.00 | 398.50 | 400.65 | 400.65 | 82,713 |
| 2026-01-14 | 399.75 | 401.00 | 396.00 | 399.95 | 399.95 | 65,700 |
| 2026-01-13 | 400.35 | 401.75 | 398.35 | 399.95 | 399.95 | 47,017 |
| 2026-01-12 | 401.75 | 403.00 | 398.10 | 399.85 | 399.85 | 54,021 |
| 2026-01-09 | 400.60 | 402.25 | 399.80 | 401.00 | 401.00 | 17,768 |
| 2026-01-08 | 404.70 | 406.55 | 399.30 | 400.50 | 400.50 | 34,224 |
| 2026-01-06 | 406.85 | 409.00 | 404.60 | 405.25 | 405.25 | 27,255 |
| 2026-01-05 | 405.35 | 409.00 | 399.00 | 403.45 | 403.45 | 56,348 |
| 2025-12-30 | 410.00 | 412.00 | 401.05 | 406.00 | 406.00 | 125,464 |
| 2025-12-29 | 407.95 | 414.95 | 403.00 | 403.15 | 403.15 | 257,553 |
| 2025-12-26 | 403.50 | 409.00 | 402.35 | 406.85 | 406.85 | 285,721 |
| 2025-12-25 | 407.00 | 409.20 | 400.55 | 402.95 | 402.95 | 146,725 |
| 2025-12-24 | 403.95 | 404.20 | 399.05 | 400.35 | 400.35 | 112,972 |
| 2025-12-23 | 401.50 | 407.00 | 397.75 | 399.40 | 399.40 | 111,488 |
| 2025-12-22 | 401.50 | 410.00 | 397.80 | 398.80 | 398.80 | 336,220 |
| 2025-12-19 | 406.75 | 408.50 | 399.05 | 399.70 | 399.70 | 116,500 |
| 2025-12-18 | 404.90 | 407.70 | 402.50 | 404.95 | 404.95 | 151,767 |
| 2025-12-17 | 407.80 | 408.45 | 400.75 | 402.05 | 402.05 | 63,371 |
| 2025-12-16 | 406.80 | 409.00 | 404.00 | 407.50 | 407.50 | 73,502 |
| 2025-12-15 | 404.60 | 409.55 | 401.60 | 408.65 | 408.65 | 114,050 |
| 2025-12-12 | 406.35 | 409.75 | 397.75 | 400.80 | 400.80 | 139,695 |
| 2025-12-11 | 402.15 | 409.40 | 401.60 | 405.75 | 405.75 | 149,353 |
| 2025-12-10 | 398.65 | 401.90 | 397.35 | 400.05 | 400.05 | 50,936 |
| 2025-12-09 | 400.65 | 400.65 | 397.35 | 399.20 | 399.20 | 33,124 |
| 2025-12-08 | 398.75 | 409.55 | 397.55 | 401.00 | 401.00 | 142,228 |
| 2025-12-05 | 398.95 | 400.75 | 395.00 | 397.50 | 397.50 | 52,167 |
| 2025-12-04 | 399.00 | 402.95 | 398.10 | 399.80 | 399.80 | 39,533 |
| 2025-12-03 | 397.00 | 399.65 | 393.10 | 398.85 | 398.85 | 28,213 |
| 2025-12-02 | 400.30 | 402.20 | 394.90 | 398.40 | 398.40 | 58,476 |
| 2025-12-01 | 398.75 | 402.85 | 398.05 | 401.00 | 401.00 | 50,171 |
| 2025-11-28 | 396.45 | 400.30 | 394.05 | 399.45 | 399.45 | 37,694 |
| 2025-11-27 | 402.00 | 402.00 | 390.90 | 391.80 | 391.80 | 65,780 |
| 2025-11-26 | 399.80 | 403.55 | 396.15 | 400.70 | 400.70 | 96,082 |
| 2025-11-25 | 391.90 | 399.80 | 390.45 | 398.75 | 398.75 | 103,684 |
| 2025-11-24 | 394.10 | 399.00 | 388.75 | 391.90 | 391.90 | 67,638 |
| 2025-11-21 | 390.70 | 394.00 | 386.70 | 392.95 | 392.95 | 52,105 |
| 2025-11-20 | 394.90 | 396.95 | 389.10 | 389.65 | 389.65 | 83,230 |
| 2025-11-19 | 391.15 | 399.65 | 388.15 | 396.00 | 396.00 | 140,278 |
| 2025-11-18 | 380.70 | 397.00 | 376.35 | 392.50 | 392.50 | 218,374 |
| 2025-11-17 | 384.55 | 388.30 | 372.25 | 379.40 | 379.40 | 69,101 |
| 2025-11-14 | 385.30 | 388.80 | 382.90 | 388.30 | 388.30 | 53,442 |
| 2025-11-13 | 383.60 | 386.45 | 381.60 | 385.75 | 385.75 | 29,668 |
| 2025-11-12 | 385.00 | 387.65 | 381.60 | 383.65 | 383.65 | 47,032 |
| 2025-11-11 | 384.65 | 387.00 | 380.10 | 381.00 | 381.00 | 47,915 |
| 2025-11-10 | 382.00 | 388.80 | 381.05 | 384.40 | 384.40 | 65,647 |
| 2025-11-07 | 379.00 | 382.80 | 378.50 | 380.30 | 380.30 | 30,022 |
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.