Chelyabinskiy Kuznechno Presso historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 7,100.00 | 7,140.00 | 6,700.00 | 6,860.00 | 6,553.58 | 275 |
| 2021-11-05 | 7,100.00 | 7,320.00 | 6,720.00 | 7,020.00 | 6,706.44 | 328 |
| 2021-11-03 | 7,160.00 | 7,160.00 | 6,860.00 | 7,040.00 | 6,725.54 | 129 |
| 2021-11-02 | 6,800.00 | 8,060.00 | 6,780.00 | 7,080.00 | 6,763.76 | 2,255 |
| 2021-11-01 | 6,720.00 | 6,820.00 | 6,580.00 | 6,700.00 | 6,400.73 | 57 |
| 2021-10-29 | 6,560.00 | 6,680.00 | 6,540.00 | 6,660.00 | 6,362.52 | 35 |
| 2021-10-28 | 6,860.00 | 6,860.00 | 6,540.00 | 6,540.00 | 6,247.88 | 173 |
| 2021-10-27 | 6,900.00 | 7,260.00 | 6,500.00 | 6,600.00 | 6,305.20 | 495 |
| 2021-10-26 | 7,180.00 | 7,400.00 | 6,820.00 | 6,920.00 | 6,610.90 | 461 |
| 2021-10-25 | 8,840.00 | 9,620.00 | 6,960.00 | 7,180.00 | 6,859.29 | 4,237 |
| 2021-10-22 | 6,200.00 | 8,520.00 | 5,980.00 | 8,520.00 | 8,139.44 | 3,779 |
| 2021-10-21 | 6,320.00 | 6,540.00 | 6,020.00 | 6,100.00 | 5,827.53 | 142 |
| 2021-10-20 | 6,040.00 | 6,460.00 | 6,040.00 | 6,220.00 | 5,942.17 | 141 |
| 2021-10-19 | 6,020.00 | 6,160.00 | 6,020.00 | 6,020.00 | 5,751.10 | 18 |
| 2021-10-18 | 6,080.00 | 6,080.00 | 6,020.00 | 6,020.00 | 5,751.10 | 11 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-03-18 | 150.0000 RUB |
| 2021-12-17 | 150.0000 RUB |
| 2020-12-11 | 190.0000 RUB |
| 2019-11-15 | 125.0000 RUB |
| 2019-07-05 | 100.0000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.