Promomed Jsc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 439.00 | 443.95 | 432.00 | 439.20 | 439.20 | 95,007 |
| 2025-08-13 | 441.50 | 449.00 | 438.00 | 442.30 | 442.30 | 209,585 |
| 2025-08-12 | 445.00 | 468.20 | 432.95 | 439.10 | 439.10 | 770,202 |
| 2025-08-11 | 425.15 | 447.00 | 424.25 | 437.40 | 437.40 | 516,492 |
| 2025-08-08 | 418.25 | 427.50 | 415.10 | 423.00 | 423.00 | 96,179 |
| 2025-08-07 | 412.55 | 423.00 | 411.30 | 416.50 | 416.50 | 133,178 |
| 2025-08-06 | 411.35 | 412.55 | 410.35 | 411.05 | 411.05 | 80,514 |
| 2025-08-05 | 414.30 | 415.50 | 409.45 | 411.85 | 411.85 | 109,545 |
| 2025-08-04 | 411.00 | 414.95 | 405.05 | 414.00 | 414.00 | 84,049 |
| 2025-08-01 | 410.50 | 414.00 | 407.30 | 408.50 | 408.50 | 86,389 |
| 2025-07-31 | 409.40 | 410.50 | 406.45 | 410.45 | 410.45 | 61,751 |
| 2025-07-30 | 410.75 | 410.80 | 405.00 | 408.50 | 408.50 | 59,563 |
| 2025-07-29 | 411.20 | 414.00 | 408.50 | 412.10 | 412.10 | 73,672 |
| 2025-07-28 | 410.75 | 414.90 | 405.00 | 407.00 | 407.00 | 98,331 |
| 2025-07-25 | 412.45 | 412.90 | 408.00 | 409.80 | 409.80 | 185,935 |
| 2025-07-24 | 411.90 | 414.40 | 410.05 | 411.80 | 411.80 | 38,968 |
| 2025-07-23 | 412.80 | 415.70 | 408.00 | 414.10 | 414.10 | 99,577 |
| 2025-07-22 | 411.75 | 414.20 | 410.65 | 413.40 | 413.40 | 125,713 |
| 2025-07-21 | 407.75 | 416.00 | 406.85 | 411.00 | 411.00 | 91,121 |
| 2025-07-18 | 414.95 | 416.75 | 405.05 | 410.90 | 410.90 | 126,810 |
| 2025-07-17 | 415.05 | 417.80 | 408.00 | 411.25 | 411.25 | 42,025 |
| 2025-07-16 | 411.45 | 416.00 | 410.20 | 414.90 | 414.90 | 31,212 |
| 2025-07-15 | 409.95 | 415.25 | 409.95 | 414.85 | 414.85 | 53,578 |
| 2025-07-14 | 407.75 | 413.25 | 395.00 | 408.00 | 408.00 | 84,702 |
| 2025-07-11 | 413.40 | 414.10 | 406.10 | 407.50 | 407.50 | 21,578 |
| 2025-07-10 | 413.30 | 418.80 | 403.75 | 409.00 | 409.00 | 44,063 |
| 2025-07-09 | 410.45 | 415.00 | 406.15 | 412.85 | 412.85 | 44,634 |
| 2025-07-08 | 417.25 | 423.85 | 410.00 | 416.00 | 416.00 | 65,091 |
| 2025-07-07 | 417.25 | 422.00 | 415.00 | 417.65 | 417.65 | 59,500 |
| 2025-07-04 | 419.65 | 419.75 | 414.15 | 417.85 | 417.85 | 43,568 |
| 2025-07-03 | 417.45 | 421.70 | 415.00 | 418.95 | 418.95 | 49,147 |
| 2025-07-02 | 415.45 | 424.75 | 413.70 | 418.00 | 418.00 | 88,652 |
| 2025-07-01 | 417.40 | 423.00 | 415.00 | 415.15 | 415.15 | 92,393 |
| 2025-06-30 | 406.00 | 418.85 | 403.00 | 416.20 | 416.20 | 159,751 |
| 2025-06-27 | 405.35 | 407.00 | 403.65 | 405.20 | 405.20 | 37,224 |
| 2025-06-26 | 402.35 | 407.20 | 402.10 | 406.00 | 406.00 | 85,756 |
| 2025-06-25 | 406.00 | 407.00 | 401.00 | 402.05 | 402.05 | 84,880 |
| 2025-06-24 | 407.00 | 411.00 | 398.00 | 401.00 | 401.00 | 149,876 |
| 2025-06-23 | 412.85 | 414.00 | 402.20 | 406.20 | 406.20 | 54,572 |
| 2025-06-20 | 420.05 | 422.00 | 409.55 | 412.10 | 412.10 | 51,611 |
| 2025-06-19 | 418.00 | 421.75 | 416.90 | 419.20 | 419.20 | 31,077 |
| 2025-06-18 | 423.10 | 427.35 | 414.05 | 419.90 | 419.90 | 108,012 |
| 2025-06-17 | 419.85 | 423.95 | 415.45 | 423.00 | 423.00 | 64,766 |
| 2025-06-16 | 416.55 | 425.10 | 415.00 | 415.80 | 415.80 | 37,528 |
| 2025-06-13 | 418.00 | 423.10 | 414.00 | 419.30 | 419.30 | 13,494 |
| 2025-06-11 | 424.50 | 426.00 | 415.50 | 421.75 | 421.75 | 60,570 |
| 2025-06-10 | 416.55 | 427.95 | 413.20 | 424.95 | 424.95 | 58,495 |
| 2025-06-09 | 415.60 | 429.80 | 412.05 | 415.80 | 415.80 | 93,561 |
| 2025-06-06 | 417.70 | 424.00 | 411.75 | 420.10 | 420.10 | 93,400 |
| 2025-06-05 | 417.00 | 421.40 | 415.20 | 419.00 | 419.00 | 42,177 |
| 2025-06-04 | 428.10 | 437.95 | 405.70 | 414.90 | 414.90 | 273,200 |
| 2025-06-03 | 409.65 | 430.00 | 408.30 | 425.00 | 425.00 | 191,229 |
| 2025-06-02 | 409.80 | 412.00 | 400.40 | 409.45 | 409.45 | 72,682 |
| 2025-05-30 | 400.00 | 412.00 | 396.45 | 408.85 | 408.85 | 207,932 |
| 2025-05-29 | 400.00 | 404.30 | 396.00 | 398.05 | 398.05 | 25,183 |
| 2025-05-28 | 395.30 | 407.00 | 394.80 | 399.00 | 399.00 | 206,652 |
| 2025-05-27 | 394.45 | 395.85 | 387.20 | 395.50 | 395.50 | 41,244 |
| 2025-05-26 | 395.55 | 409.95 | 388.00 | 394.00 | 394.00 | 46,845 |
| 2025-05-23 | 389.45 | 396.00 | 385.30 | 394.90 | 394.90 | 57,698 |
| 2025-05-22 | 393.90 | 393.90 | 370.40 | 385.75 | 385.75 | 132,653 |
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.