Promomed Jsc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 456.00 | 462.90 | 438.60 | 445.30 | 445.30 | 250,975 |
| 2025-02-21 | 465.00 | 469.85 | 449.00 | 456.00 | 456.00 | 309,778 |
| 2025-02-20 | 470.00 | 480.00 | 444.00 | 461.20 | 461.20 | 655,100 |
| 2025-02-19 | 453.00 | 496.20 | 453.00 | 465.00 | 465.00 | 1,699,255 |
| 2025-02-18 | 406.50 | 501.00 | 406.50 | 443.40 | 443.40 | 2,220,775 |
| 2025-02-17 | 397.40 | 407.00 | 397.35 | 406.45 | 406.45 | 120,617 |
| 2025-02-14 | 403.45 | 403.45 | 395.00 | 396.75 | 396.75 | 77,330 |
| 2025-02-13 | 414.40 | 414.40 | 393.05 | 399.05 | 399.05 | 118,076 |
| 2025-02-12 | 403.00 | 405.10 | 398.05 | 402.00 | 402.00 | 66,809 |
| 2025-02-11 | 398.90 | 403.90 | 382.10 | 403.00 | 403.00 | 94,221 |
| 2025-02-10 | 398.70 | 403.35 | 398.50 | 399.00 | 399.00 | 34,507 |
| 2025-02-07 | 400.15 | 404.30 | 391.65 | 398.70 | 398.70 | 57,521 |
| 2025-02-06 | 400.00 | 413.85 | 396.00 | 400.15 | 400.15 | 196,440 |
| 2025-02-05 | 397.90 | 405.00 | 394.00 | 399.80 | 399.80 | 94,658 |
| 2025-02-04 | 404.00 | 410.00 | 392.50 | 398.05 | 398.05 | 194,606 |
| 2025-02-03 | 401.65 | 422.00 | 398.05 | 400.85 | 400.85 | 358,149 |
| 2025-01-31 | 401.55 | 407.10 | 395.00 | 401.75 | 401.75 | 124,432 |
| 2025-01-30 | 398.00 | 409.80 | 392.25 | 401.55 | 401.55 | 288,254 |
| 2025-01-29 | 386.90 | 398.40 | 386.90 | 397.90 | 397.90 | 83,565 |
| 2025-01-28 | 382.45 | 387.85 | 378.75 | 386.80 | 386.80 | 22,687 |
| 2025-01-27 | 392.20 | 393.95 | 378.00 | 382.45 | 382.45 | 50,833 |
| 2025-01-24 | 394.50 | 397.00 | 389.00 | 392.00 | 392.00 | 42,746 |
| 2025-01-23 | 398.00 | 400.00 | 390.00 | 394.45 | 394.45 | 64,941 |
| 2025-01-22 | 385.10 | 402.95 | 385.05 | 398.30 | 398.30 | 161,163 |
| 2025-01-21 | 394.40 | 394.90 | 378.30 | 382.80 | 382.80 | 59,291 |
| 2025-01-20 | 384.65 | 405.00 | 384.50 | 394.40 | 394.40 | 295,881 |
| 2025-01-17 | 387.00 | 388.00 | 382.10 | 384.40 | 384.40 | 44,190 |
| 2025-01-16 | 389.05 | 389.05 | 382.00 | 384.60 | 384.60 | 60,092 |
| 2025-01-15 | 389.00 | 397.00 | 380.00 | 380.50 | 380.50 | 82,770 |
| 2025-01-14 | 377.50 | 391.00 | 376.05 | 387.85 | 387.85 | 113,368 |
| 2025-01-13 | 369.95 | 390.05 | 369.40 | 382.05 | 382.05 | 153,777 |
| 2025-01-10 | 350.80 | 372.80 | 350.80 | 368.20 | 368.20 | 172,532 |
| 2025-01-09 | 380.00 | 381.75 | 346.25 | 353.15 | 353.15 | 204,404 |
| 2025-01-08 | 404.00 | 404.00 | 365.40 | 379.50 | 379.50 | 343,236 |
| 2025-01-06 | 393.00 | 416.75 | 390.05 | 398.00 | 398.00 | 665,598 |
| 2025-01-03 | 358.00 | 414.00 | 356.00 | 393.00 | 393.00 | 682,772 |
| 2024-12-30 | 334.95 | 391.95 | 327.40 | 355.25 | 355.25 | 268,101 |
| 2024-12-28 | 318.25 | 334.75 | 317.05 | 326.60 | 326.60 | 89,293 |
| 2024-12-27 | 314.85 | 318.90 | 301.00 | 317.90 | 317.90 | 87,371 |
| 2024-12-26 | 296.70 | 330.00 | 296.70 | 314.85 | 314.85 | 140,822 |
| 2024-12-25 | 293.00 | 300.00 | 285.80 | 296.70 | 296.70 | 66,362 |
| 2024-12-24 | 300.20 | 301.85 | 292.05 | 293.30 | 293.30 | 32,580 |
| 2024-12-23 | 304.15 | 308.85 | 298.70 | 300.00 | 300.00 | 59,858 |
| 2024-12-20 | 286.00 | 307.50 | 280.15 | 298.00 | 298.00 | 152,001 |
| 2024-12-19 | 286.05 | 289.00 | 284.00 | 286.25 | 286.25 | 33,448 |
| 2024-12-18 | 285.95 | 287.00 | 278.85 | 286.00 | 286.00 | 35,001 |
| 2024-12-17 | 289.45 | 295.00 | 275.00 | 278.85 | 278.85 | 82,472 |
| 2024-12-16 | 309.95 | 310.00 | 287.65 | 289.45 | 289.45 | 43,586 |
| 2024-12-13 | 309.95 | 311.35 | 301.45 | 307.40 | 307.40 | 14,769 |
| 2024-12-12 | 309.95 | 312.90 | 309.00 | 309.95 | 309.95 | 26,286 |
| 2024-12-11 | 311.45 | 314.55 | 309.50 | 309.90 | 309.90 | 9,913 |
| 2024-12-10 | 315.00 | 315.85 | 310.00 | 310.00 | 310.00 | 13,062 |
| 2024-12-09 | 312.30 | 316.70 | 312.30 | 316.10 | 316.10 | 30,744 |
| 2024-12-06 | 311.15 | 314.25 | 309.55 | 312.00 | 312.00 | 16,776 |
| 2024-12-05 | 316.10 | 316.10 | 309.55 | 311.15 | 311.15 | 23,736 |
| 2024-12-04 | 319.65 | 323.65 | 310.30 | 316.10 | 316.10 | 47,688 |
| 2024-12-03 | 322.00 | 323.80 | 315.00 | 318.05 | 318.05 | 44,177 |
| 2024-12-02 | 314.10 | 335.55 | 314.05 | 325.65 | 325.65 | 98,266 |
| 2024-11-29 | 297.70 | 316.30 | 295.20 | 308.30 | 308.30 | 49,711 |
| 2024-11-28 | 300.50 | 300.50 | 293.85 | 295.50 | 295.50 | 13,129 |
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.