Promomed Jsc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 381.40 | 383.80 | 377.85 | 379.00 | 379.00 | 45,846 |
| 2025-11-05 | 377.25 | 383.90 | 373.95 | 378.25 | 378.25 | 84,627 |
| 2025-11-03 | 375.45 | 377.95 | 375.30 | 377.45 | 377.45 | 18,537 |
| 2025-11-01 | 372.55 | 376.90 | 370.30 | 376.90 | 376.90 | 43,627 |
| 2025-10-31 | 377.35 | 378.00 | 369.65 | 370.75 | 370.75 | 40,688 |
| 2025-10-30 | 371.90 | 377.70 | 371.30 | 373.70 | 373.70 | 25,691 |
| 2025-10-29 | 371.50 | 374.40 | 369.35 | 373.35 | 373.35 | 18,953 |
| 2025-10-28 | 369.75 | 372.35 | 362.30 | 369.75 | 369.75 | 35,777 |
| 2025-10-27 | 376.50 | 377.65 | 365.00 | 368.60 | 368.60 | 82,274 |
| 2025-10-24 | 372.80 | 388.30 | 371.55 | 376.50 | 376.50 | 113,633 |
| 2025-10-23 | 370.40 | 374.50 | 365.00 | 372.40 | 372.40 | 72,254 |
| 2025-10-22 | 370.00 | 380.35 | 365.95 | 375.75 | 375.75 | 73,923 |
| 2025-10-21 | 382.35 | 384.45 | 365.00 | 374.50 | 374.50 | 88,544 |
| 2025-10-20 | 380.90 | 386.40 | 379.50 | 382.15 | 382.15 | 94,095 |
| 2025-10-17 | 385.15 | 385.90 | 372.55 | 379.90 | 379.90 | 129,913 |
| 2025-10-16 | 372.55 | 391.65 | 367.60 | 376.05 | 376.05 | 168,816 |
| 2025-10-15 | 374.80 | 377.00 | 370.70 | 371.80 | 371.80 | 45,574 |
| 2025-10-14 | 381.50 | 382.90 | 373.00 | 374.80 | 374.80 | 48,072 |
| 2025-10-13 | 377.00 | 383.80 | 375.30 | 380.65 | 380.65 | 60,836 |
| 2025-10-10 | 382.00 | 384.10 | 377.00 | 378.60 | 378.60 | 48,000 |
| 2025-10-09 | 372.00 | 382.75 | 365.00 | 379.55 | 379.55 | 101,609 |
| 2025-10-08 | 388.35 | 391.00 | 367.55 | 368.85 | 368.85 | 184,484 |
| 2025-10-07 | 384.80 | 393.10 | 383.50 | 386.95 | 386.95 | 147,359 |
| 2025-10-06 | 381.95 | 384.85 | 371.00 | 382.80 | 382.80 | 88,031 |
| 2025-10-03 | 375.50 | 384.85 | 374.15 | 382.50 | 382.50 | 107,792 |
| 2025-10-02 | 382.10 | 383.80 | 370.50 | 374.35 | 374.35 | 86,311 |
| 2025-10-01 | 384.95 | 389.50 | 372.05 | 378.25 | 378.25 | 145,403 |
| 2025-09-30 | 393.95 | 394.20 | 375.20 | 381.80 | 381.80 | 263,009 |
| 2025-09-29 | 401.30 | 401.90 | 391.30 | 395.00 | 395.00 | 85,511 |
| 2025-09-26 | 402.45 | 402.70 | 395.05 | 400.55 | 400.55 | 46,806 |
| 2025-09-25 | 405.60 | 406.75 | 400.00 | 402.05 | 402.05 | 58,078 |
| 2025-09-24 | 403.00 | 408.20 | 396.00 | 406.90 | 406.90 | 98,805 |
| 2025-09-23 | 410.50 | 413.65 | 401.00 | 408.00 | 408.00 | 141,982 |
| 2025-09-22 | 414.00 | 414.75 | 405.60 | 408.75 | 408.75 | 108,732 |
| 2025-09-19 | 416.40 | 420.00 | 410.10 | 415.95 | 415.95 | 107,360 |
| 2025-09-18 | 419.70 | 422.05 | 415.20 | 417.00 | 417.00 | 62,576 |
| 2025-09-17 | 422.10 | 422.60 | 416.50 | 418.45 | 418.45 | 80,074 |
| 2025-09-16 | 422.75 | 425.50 | 420.00 | 420.55 | 420.55 | 66,699 |
| 2025-09-15 | 425.10 | 427.45 | 420.00 | 423.80 | 423.80 | 75,396 |
| 2025-09-12 | 431.70 | 433.95 | 423.20 | 425.65 | 425.65 | 159,905 |
| 2025-09-11 | 428.55 | 431.95 | 426.75 | 428.75 | 428.75 | 145,395 |
| 2025-09-10 | 431.35 | 434.00 | 422.80 | 426.95 | 426.95 | 120,955 |
| 2025-09-09 | 433.25 | 434.75 | 428.35 | 431.45 | 431.45 | 87,196 |
| 2025-09-08 | 435.50 | 437.55 | 431.00 | 432.75 | 432.75 | 120,327 |
| 2025-09-05 | 438.70 | 440.45 | 432.65 | 432.80 | 432.80 | 77,302 |
| 2025-09-04 | 434.10 | 440.85 | 430.10 | 434.10 | 434.10 | 243,231 |
| 2025-09-03 | 429.00 | 435.00 | 420.80 | 430.05 | 430.05 | 140,050 |
| 2025-09-02 | 431.10 | 435.50 | 424.00 | 425.70 | 425.70 | 133,393 |
| 2025-09-01 | 429.15 | 440.85 | 428.50 | 430.40 | 430.40 | 178,584 |
| 2025-08-29 | 431.20 | 431.20 | 424.65 | 428.60 | 428.60 | 155,787 |
| 2025-08-28 | 433.70 | 443.75 | 424.00 | 429.70 | 429.70 | 565,602 |
| 2025-08-27 | 433.35 | 437.40 | 427.25 | 429.35 | 429.35 | 159,140 |
| 2025-08-26 | 434.00 | 440.00 | 429.20 | 432.75 | 432.75 | 145,181 |
| 2025-08-25 | 435.05 | 438.00 | 427.25 | 432.20 | 432.20 | 117,939 |
| 2025-08-22 | 427.80 | 434.50 | 427.80 | 434.15 | 434.15 | 93,957 |
| 2025-08-21 | 428.05 | 434.00 | 427.25 | 427.85 | 427.85 | 179,411 |
| 2025-08-20 | 440.00 | 440.00 | 418.05 | 429.00 | 429.00 | 364,865 |
| 2025-08-19 | 439.00 | 447.00 | 437.05 | 438.95 | 438.95 | 177,331 |
| 2025-08-18 | 437.80 | 444.60 | 433.50 | 434.90 | 434.90 | 141,630 |
| 2025-08-15 | 440.00 | 442.75 | 431.25 | 439.40 | 439.40 | 139,734 |
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.