Promomed Jsc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 300.50 | 300.50 | 293.85 | 295.50 | 295.50 | 13,129 |
| 2024-11-27 | 285.00 | 302.35 | 285.00 | 291.00 | 291.00 | 80,775 |
| 2024-11-26 | 303.00 | 310.45 | 285.00 | 285.00 | 285.00 | 48,031 |
| 2024-11-25 | 316.95 | 316.95 | 301.00 | 305.60 | 305.60 | 23,910 |
| 2024-11-22 | 312.30 | 328.75 | 310.15 | 317.35 | 317.35 | 41,920 |
| 2024-11-21 | 319.15 | 319.15 | 301.90 | 308.60 | 308.60 | 31,785 |
| 2024-11-20 | 318.60 | 322.45 | 317.40 | 318.20 | 318.20 | 18,723 |
| 2024-11-19 | 324.50 | 325.65 | 316.00 | 318.55 | 318.55 | 24,219 |
| 2024-11-18 | 326.95 | 327.55 | 322.25 | 324.50 | 324.50 | 29,575 |
| 2024-11-15 | 329.05 | 330.90 | 328.05 | 330.15 | 330.15 | 19,135 |
| 2024-11-14 | 332.85 | 332.90 | 329.20 | 329.20 | 329.20 | 34,378 |
| 2024-11-13 | 331.00 | 336.80 | 331.00 | 334.55 | 334.55 | 48,063 |
| 2024-11-12 | 331.05 | 333.35 | 329.70 | 332.50 | 332.50 | 28,816 |
| 2024-11-11 | 332.25 | 336.30 | 328.00 | 330.60 | 330.60 | 71,027 |
| 2024-11-08 | 336.30 | 336.85 | 328.65 | 330.10 | 330.10 | 42,108 |
| 2024-11-07 | 339.85 | 339.85 | 327.35 | 332.20 | 332.20 | 49,102 |
| 2024-11-06 | 341.45 | 343.95 | 337.60 | 339.85 | 339.85 | 99,323 |
| 2024-11-05 | 338.95 | 342.45 | 338.60 | 338.85 | 338.85 | 11,348 |
| 2024-11-02 | 339.05 | 341.15 | 337.05 | 338.75 | 338.75 | 13,409 |
| 2024-11-01 | 344.80 | 344.80 | 335.00 | 338.95 | 338.95 | 27,185 |
| 2024-10-31 | 337.65 | 343.70 | 330.10 | 343.70 | 343.70 | 43,788 |
| 2024-10-30 | 341.60 | 346.05 | 333.15 | 340.20 | 340.20 | 35,182 |
| 2024-10-29 | 334.35 | 345.15 | 330.05 | 341.55 | 341.55 | 43,210 |
| 2024-10-28 | 356.95 | 367.00 | 329.05 | 332.20 | 332.20 | 109,349 |
| 2024-10-25 | 370.00 | 373.00 | 360.10 | 361.00 | 361.00 | 27,179 |
| 2024-10-24 | 371.00 | 371.20 | 367.50 | 371.00 | 371.00 | 23,924 |
| 2024-10-23 | 372.00 | 373.65 | 370.00 | 371.25 | 371.25 | 20,989 |
| 2024-10-22 | 372.25 | 374.95 | 371.65 | 372.95 | 372.95 | 11,628 |
| 2024-10-21 | 372.00 | 377.25 | 370.00 | 372.25 | 372.25 | 36,200 |
| 2024-10-18 | 372.90 | 374.45 | 371.00 | 371.40 | 371.40 | 27,965 |
| 2024-10-17 | 376.45 | 382.10 | 371.00 | 373.20 | 373.20 | 107,150 |
| 2024-10-16 | 378.25 | 384.30 | 374.20 | 374.20 | 374.20 | 61,746 |
| 2024-10-15 | 380.00 | 382.50 | 376.00 | 376.35 | 376.35 | 79,328 |
| 2024-10-14 | 378.00 | 390.00 | 372.00 | 380.00 | 380.00 | 86,310 |
| 2024-10-11 | 382.05 | 383.40 | 377.00 | 379.00 | 379.00 | 45,207 |
| 2024-10-10 | 383.20 | 393.10 | 381.05 | 382.60 | 382.60 | 90,202 |
| 2024-10-09 | 380.55 | 389.00 | 377.40 | 379.70 | 379.70 | 90,137 |
| 2024-10-08 | 381.95 | 386.80 | 375.50 | 376.75 | 376.75 | 85,634 |
| 2024-10-07 | 389.50 | 402.90 | 381.90 | 383.70 | 383.70 | 306,015 |
| 2024-10-04 | 371.55 | 408.00 | 369.05 | 381.15 | 381.15 | 573,077 |
| 2024-10-03 | 370.00 | 374.75 | 358.05 | 368.45 | 368.45 | 53,920 |
| 2024-10-02 | 376.55 | 386.80 | 373.00 | 373.60 | 373.60 | 42,942 |
| 2024-10-01 | 379.90 | 385.00 | 371.15 | 375.20 | 375.20 | 74,293 |
| 2024-09-30 | 381.50 | 389.50 | 378.00 | 382.50 | 382.50 | 72,264 |
| 2024-09-27 | 383.05 | 387.00 | 380.00 | 381.60 | 381.60 | 77,052 |
| 2024-09-26 | 377.95 | 410.00 | 377.55 | 381.00 | 381.00 | 571,445 |
| 2024-09-25 | 394.75 | 394.75 | 377.05 | 379.40 | 379.40 | 61,112 |
| 2024-09-24 | 405.60 | 405.90 | 386.35 | 393.90 | 393.90 | 171,770 |
| 2024-09-23 | 405.25 | 426.50 | 400.00 | 405.60 | 405.60 | 484,652 |
| 2024-09-20 | 399.40 | 405.55 | 399.40 | 400.05 | 400.05 | 49,528 |
| 2024-09-19 | 399.00 | 403.90 | 397.15 | 399.85 | 399.85 | 35,629 |
| 2024-09-18 | 405.80 | 406.60 | 397.05 | 400.00 | 400.00 | 21,283 |
| 2024-09-17 | 408.10 | 411.15 | 400.60 | 404.70 | 404.70 | 12,093 |
| 2024-09-16 | 410.00 | 412.10 | 404.45 | 408.10 | 408.10 | 20,377 |
| 2024-09-13 | 405.90 | 413.80 | 391.00 | 407.50 | 407.50 | 40,995 |
| 2024-09-12 | 410.05 | 411.05 | 399.00 | 407.95 | 407.95 | 36,336 |
| 2024-09-11 | 408.70 | 427.00 | 408.70 | 411.20 | 411.20 | 95,144 |
| 2024-09-10 | 399.60 | 419.00 | 399.60 | 408.70 | 408.70 | 44,222 |
| 2024-09-09 | 390.00 | 416.00 | 390.00 | 399.60 | 399.60 | 26,367 |
| 2024-09-06 | 362.00 | 420.00 | 353.60 | 393.15 | 393.15 | 213,614 |
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.