Khimprom Public Joint stock company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	7.630	7.660	7.490	7.530	7.132	15,200
2022-10-18	7.830	7.850	7.500	7.700	7.293	36,700
2022-10-17	7.680	7.990	7.590	7.640	7.237	42,800
2022-10-14	7.560	7.690	7.520	7.620	7.218	17,500
2022-10-13	7.540	7.580	7.430	7.550	7.151	7,600
2022-10-12	7.350	7.580	7.340	7.480	7.085	8,200
2022-10-11	7.460	7.590	7.320	7.350	6.962	13,600
2022-10-10	7.130	7.280	7.130	7.240	6.858	13,200
2022-10-07	7.400	7.450	7.220	7.290	6.905	17,700
2022-10-06	7.200	7.500	7.200	7.400	7.009	37,600
2022-10-05	7.270	7.320	7.030	7.190	6.810	15,100
2022-10-04	7.270	7.380	7.120	7.200	6.820	13,500
2022-10-03	6.900	7.340	6.900	7.230	6.848	25,000
2022-09-30	6.830	7.020	6.580	6.880	6.517	71,600
2022-09-29	7.050	7.050	6.750	6.820	6.460	29,700
2022-09-28	7.020	7.100	6.910	7.040	6.668	48,800
2022-09-27	7.510	7.510	6.700	7.070	6.697	53,600
2022-09-26	7.760	7.770	6.840	7.110	6.735	202,400
2022-09-23	7.860	7.940	7.170	7.610	7.208	145,200
2022-09-22	7.880	8.200	7.680	7.990	7.568	75,300
2022-09-21	8.050	8.320	7.250	7.970	7.549	136,100
2022-09-20	8.580	8.580	8.020	8.050	7.625	152,100
2022-09-19	8.460	8.640	8.460	8.500	8.051	42,700
2022-09-16	8.380	8.700	8.300	8.660	8.203	60,800
2022-09-15	8.540	8.550	8.270	8.350	7.909	43,200
2022-09-14	8.590	8.590	8.360	8.520	8.070	24,700
2022-09-13	8.550	8.770	8.320	8.540	8.089	70,800
2022-09-12	8.580	8.600	8.450	8.520	8.070	55,900
2022-09-09	8.530	8.610	8.390	8.480	8.032	35,000
2022-09-08	8.550	8.820	8.250	8.520	8.070	91,600
2022-09-07	8.550	8.690	8.460	8.670	8.212	65,900
2022-09-06	8.550	8.680	8.500	8.500	8.051	55,000
2022-09-05	8.610	8.710	8.400	8.610	8.155	208,900
2022-09-02	8.600	8.750	8.570	8.630	8.174	56,000
2022-09-01	8.710	8.790	8.510	8.550	8.099	41,900
2022-08-31	8.590	8.840	8.450	8.620	8.165	105,500
2022-08-30	8.840	9.050	8.510	8.660	8.203	87,100
2022-08-29	8.540	9.050	8.540	8.800	8.335	174,500
2022-08-26	8.700	8.700	8.550	8.630	8.174	35,000
2022-08-25	8.740	8.920	8.160	8.660	8.203	138,500
2022-08-24	8.720	9.000	8.700	8.840	8.373	93,700
2022-08-23	8.560	8.990	8.360	8.700	8.241	151,700
2022-08-22	8.520	8.740	8.300	8.530	8.080	156,500
2022-08-19	8.360	8.640	8.110	8.200	7.767	77,000
2022-08-18	8.160	8.500	8.070	8.430	7.985	109,700
2022-08-17	8.160	8.250	8.100	8.220	7.786	28,300
2022-08-16	8.260	8.260	8.020	8.070	7.644	23,000
2022-08-15	8.070	8.100	7.960	8.070	7.644	15,900
2022-08-12	7.930	8.110	7.910	7.990	7.568	39,300
2022-08-11	7.920	7.970	7.770	7.910	7.492	37,000
2022-08-10	7.930	7.990	7.710	7.910	7.492	32,000
2022-08-09	7.830	7.980	7.820	7.910	7.492	69,800
2022-08-08	7.900	8.010	7.850	7.900	7.483	62,400
2022-08-05	7.960	7.970	7.800	7.860	7.445	41,300
2022-08-04	8.070	8.070	7.870	7.960	7.540	17,800
2022-08-03	7.890	8.170	7.870	8.010	7.587	69,500
2022-08-02	8.000	8.000	7.860	7.900	7.483	21,100
2022-08-01	7.890	8.290	7.800	7.930	7.511	335,800
2022-07-29	7.870	7.870	7.610	7.790	7.379	66,300
2022-07-28	7.830	7.830	7.780	7.820	7.407	18,200

← NewerPage 18 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	1.3200 RUB
2022-07-11	0.3748 RUB
2021-07-11	0.3689 RUB
2020-10-11	0.4942 RUB
2019-12-10	0.0882 RUB
2019-08-17	0.0882 RUB
2019-06-16	0.1420 RUB
2019-03-17	0.1540 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.