Khimprom Public Joint stock company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	7.880	7.900	7.790	7.830	7.417	51,000
2022-07-26	7.870	7.870	7.770	7.820	7.407	53,700
2022-07-25	7.890	7.890	7.680	7.880	7.464	40,200
2022-07-22	7.890	7.950	7.850	7.880	7.464	24,400
2022-07-21	7.940	7.940	7.810	7.910	7.492	15,700
2022-07-20	7.970	8.010	7.940	7.950	7.530	21,700
2022-07-19	8.070	8.070	7.950	7.960	7.540	17,700
2022-07-18	8.080	8.080	8.010	8.070	7.644	30,700
2022-07-15	8.020	8.090	7.740	8.050	7.625	77,400
2022-07-14	8.090	8.110	8.020	8.030	7.606	31,900
2022-07-13	8.160	8.210	8.070	8.090	7.663	17,500
2022-07-12	8.470	8.550	8.090	8.130	7.701	61,900
2022-07-11	8.460	8.470	8.380	8.450	8.004	76,200
2022-07-08	8.420	8.470	8.400	8.410	7.611	33,900
2022-07-07	8.570	8.690	8.500	8.510	7.701	36,600
2022-07-06	8.470	8.590	8.470	8.500	7.692	28,100
2022-07-05	8.550	8.570	8.470	8.490	7.683	12,600
2022-07-04	8.590	8.610	8.400	8.480	7.674	28,700
2022-07-01	8.500	8.800	8.340	8.520	7.711	81,500
2022-06-30	8.770	8.770	8.100	8.530	7.720	157,800
2022-06-29	8.750	8.820	8.680	8.770	7.937	25,200
2022-06-28	8.700	8.840	8.560	8.730	7.901	28,500
2022-06-27	8.810	9.100	8.560	8.730	7.901	106,900
2022-06-24	8.770	8.850	8.710	8.820	7.982	10,700
2022-06-23	8.810	9.000	8.710	8.770	7.937	62,700
2022-06-22	8.900	8.900	8.700	8.770	7.937	32,900
2022-06-21	8.960	9.040	8.880	8.900	8.054	41,300
2022-06-20	8.860	9.000	8.800	8.910	8.063	20,200
2022-06-17	8.910	9.020	8.780	8.870	8.027	9,000
2022-06-16	8.850	9.000	8.800	8.880	8.036	53,100
2022-06-15	8.580	8.890	8.510	8.780	7.946	66,600
2022-06-14	8.510	8.950	8.470	8.940	8.091	129,200
2022-06-10	8.600	8.600	8.500	8.590	7.774	20,800
2022-06-09	8.650	8.650	8.520	8.560	7.747	11,900
2022-06-08	8.620	8.660	8.470	8.530	7.720	52,400
2022-06-07	8.840	8.880	8.530	8.650	7.828	30,800
2022-06-06	8.570	9.050	8.570	8.660	7.837	69,500
2022-06-03	8.620	8.690	8.480	8.540	7.729	36,400
2022-06-02	8.650	8.700	8.380	8.620	7.801	29,300
2022-06-01	8.650	8.710	8.500	8.650	7.828	25,200
2022-05-31	8.730	8.730	8.580	8.600	7.783	17,900
2022-05-30	8.610	8.720	8.610	8.700	7.873	14,100
2022-05-27	8.640	8.680	8.500	8.610	7.792	25,200
2022-05-26	8.800	8.820	8.520	8.660	7.837	61,700
2022-05-25	8.650	8.840	8.570	8.720	7.892	26,200
2022-05-24	8.570	8.660	8.460	8.650	7.828	18,500
2022-05-23	8.690	8.770	8.470	8.540	7.729	55,800
2022-05-20	8.730	8.760	8.600	8.620	7.801	61,400
2022-05-19	8.890	8.990	8.660	8.690	7.864	82,900
2022-05-18	9.090	9.210	8.820	8.880	8.036	68,200
2022-05-17	9.110	9.330	9.020	9.090	8.226	31,300
2022-05-16	8.890	9.200	8.820	9.160	8.290	57,900
2022-05-13	8.950	9.090	8.620	8.850	8.009	47,500
2022-05-12	8.650	9.290	8.440	8.810	7.973	219,200
2022-05-11	8.810	8.980	8.480	8.700	7.873	79,800
2022-05-06	8.900	9.200	8.680	8.880	8.036	29,500
2022-05-05	8.880	8.960	8.730	8.890	8.045	32,700
2022-05-04	9.080	9.080	8.800	8.920	8.073	46,800
2022-04-29	8.890	9.100	8.830	9.070	8.208	34,200
2022-04-28	8.860	9.170	8.830	8.900	8.054	35,000

← NewerPage 19 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.