Promomed Jsc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 394.10 | 399.55 | 390.75 | 396.20 | 396.20 | 76,625 |
| 2025-05-20 | 397.30 | 414.40 | 392.15 | 394.00 | 394.00 | 413,808 |
| 2025-05-19 | 394.25 | 400.00 | 394.25 | 397.30 | 397.30 | 38,145 |
| 2025-05-16 | 394.40 | 398.55 | 391.15 | 394.85 | 394.85 | 16,564 |
| 2025-05-15 | 397.05 | 399.85 | 391.35 | 395.60 | 395.60 | 46,638 |
| 2025-05-14 | 400.00 | 402.15 | 397.00 | 398.55 | 398.55 | 24,531 |
| 2025-05-13 | 401.75 | 402.50 | 396.35 | 399.95 | 399.95 | 15,775 |
| 2025-05-12 | 396.60 | 404.80 | 395.90 | 401.40 | 401.40 | 62,280 |
| 2025-05-08 | 393.70 | 398.90 | 393.70 | 396.55 | 396.55 | 19,777 |
| 2025-05-07 | 398.40 | 398.40 | 391.00 | 396.10 | 396.10 | 22,730 |
| 2025-05-06 | 395.00 | 402.10 | 395.00 | 398.85 | 398.85 | 31,189 |
| 2025-05-05 | 390.00 | 400.50 | 390.00 | 392.40 | 392.40 | 48,710 |
| 2025-05-02 | 400.25 | 410.00 | 390.05 | 391.00 | 391.00 | 35,922 |
| 2025-04-30 | 394.60 | 400.90 | 393.55 | 397.70 | 397.70 | 60,127 |
| 2025-04-29 | 403.00 | 405.45 | 387.90 | 395.00 | 395.00 | 109,872 |
| 2025-04-28 | 409.95 | 415.00 | 400.50 | 402.30 | 402.30 | 163,055 |
| 2025-04-25 | 414.60 | 417.75 | 402.30 | 413.65 | 413.65 | 163,652 |
| 2025-04-24 | 423.15 | 428.70 | 402.50 | 417.50 | 417.50 | 202,962 |
| 2025-04-23 | 420.90 | 442.00 | 414.00 | 422.70 | 422.70 | 449,215 |
| 2025-04-22 | 410.20 | 421.00 | 410.20 | 414.20 | 414.20 | 196,562 |
| 2025-04-21 | 403.00 | 410.00 | 399.05 | 409.95 | 409.95 | 95,525 |
| 2025-04-18 | 406.20 | 411.70 | 392.90 | 398.60 | 398.60 | 87,404 |
| 2025-04-17 | 400.05 | 425.60 | 400.05 | 405.45 | 405.45 | 340,496 |
| 2025-04-16 | 399.70 | 401.45 | 390.00 | 400.05 | 400.05 | 46,760 |
| 2025-04-15 | 399.25 | 400.00 | 384.20 | 396.90 | 396.90 | 56,517 |
| 2025-04-14 | 394.80 | 418.95 | 391.00 | 398.00 | 398.00 | 106,537 |
| 2025-04-11 | 382.85 | 399.00 | 380.60 | 395.25 | 395.25 | 45,777 |
| 2025-04-10 | 400.00 | 401.00 | 382.05 | 382.05 | 382.05 | 40,158 |
| 2025-04-09 | 375.75 | 385.80 | 351.75 | 364.15 | 364.15 | 62,199 |
| 2025-04-08 | 383.55 | 396.50 | 377.00 | 383.50 | 383.50 | 72,195 |
| 2025-04-07 | 375.00 | 382.00 | 343.30 | 371.75 | 371.75 | 144,001 |
| 2025-04-04 | 399.75 | 408.50 | 380.00 | 382.05 | 382.05 | 91,614 |
| 2025-04-03 | 406.95 | 410.75 | 396.00 | 399.10 | 399.10 | 98,047 |
| 2025-04-02 | 416.50 | 416.50 | 401.90 | 402.80 | 402.80 | 51,051 |
| 2025-04-01 | 422.00 | 429.95 | 402.75 | 406.65 | 406.65 | 87,515 |
| 2025-03-31 | 414.40 | 424.25 | 403.00 | 420.60 | 420.60 | 60,400 |
| 2025-03-28 | 420.05 | 428.00 | 407.50 | 414.40 | 414.40 | 98,229 |
| 2025-03-27 | 425.40 | 444.95 | 416.50 | 425.60 | 425.60 | 93,627 |
| 2025-03-26 | 431.00 | 436.55 | 424.80 | 426.55 | 426.55 | 34,372 |
| 2025-03-25 | 428.10 | 431.80 | 424.40 | 429.60 | 429.60 | 71,211 |
| 2025-03-24 | 432.00 | 433.35 | 427.15 | 428.05 | 428.05 | 59,016 |
| 2025-03-21 | 435.00 | 440.00 | 430.00 | 430.65 | 430.65 | 66,171 |
| 2025-03-20 | 443.00 | 447.65 | 430.05 | 435.00 | 435.00 | 102,574 |
| 2025-03-19 | 446.35 | 448.75 | 433.55 | 443.50 | 443.50 | 120,891 |
| 2025-03-18 | 462.00 | 466.00 | 445.50 | 446.35 | 446.35 | 149,640 |
| 2025-03-17 | 505.00 | 505.00 | 435.00 | 460.45 | 460.45 | 518,224 |
| 2025-03-14 | 424.00 | 431.90 | 420.80 | 423.20 | 423.20 | 47,243 |
| 2025-03-13 | 428.15 | 430.05 | 413.05 | 422.35 | 422.35 | 97,816 |
| 2025-03-12 | 433.00 | 437.80 | 421.00 | 428.15 | 428.15 | 75,386 |
| 2025-03-11 | 445.05 | 446.60 | 432.60 | 433.00 | 433.00 | 89,257 |
| 2025-03-10 | 444.00 | 453.00 | 444.00 | 446.60 | 446.60 | 35,936 |
| 2025-03-07 | 446.00 | 453.95 | 442.50 | 442.50 | 442.50 | 126,614 |
| 2025-03-06 | 449.40 | 453.55 | 436.00 | 442.50 | 442.50 | 89,056 |
| 2025-03-05 | 445.00 | 458.00 | 445.00 | 449.40 | 449.40 | 104,052 |
| 2025-03-04 | 428.25 | 448.00 | 428.25 | 444.30 | 444.30 | 115,665 |
| 2025-03-03 | 436.00 | 437.90 | 420.00 | 427.85 | 427.85 | 79,192 |
| 2025-02-28 | 443.30 | 445.00 | 430.00 | 434.00 | 434.00 | 81,508 |
| 2025-02-27 | 440.00 | 451.20 | 431.00 | 444.75 | 444.75 | 140,755 |
| 2025-02-26 | 452.40 | 463.00 | 429.00 | 448.65 | 448.65 | 245,227 |
| 2025-02-25 | 447.10 | 464.50 | 443.00 | 452.20 | 452.20 | 346,575 |
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.