Khimprom Public Joint stock company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	9.750	10.140	9.520	9.900	8.959	68,100
2022-01-28	9.300	9.700	9.300	9.670	8.751	35,200
2022-01-27	9.430	9.850	9.240	9.320	8.435	41,600
2022-01-26	9.120	9.420	9.060	9.290	8.407	61,200
2022-01-25	9.110	9.180	8.920	9.050	8.190	66,700
2022-01-24	9.780	9.880	9.080	9.100	8.235	102,100
2022-01-21	9.880	9.940	9.620	9.820	8.887	40,300
2022-01-20	10.090	10.090	9.620	9.890	8.950	40,600
2022-01-19	9.640	10.200	9.310	9.960	9.014	100,000
2022-01-18	10.070	10.100	9.600	9.720	8.797	106,200
2022-01-17	10.290	10.550	10.000	10.050	9.095	106,100
2022-01-14	11.000	11.000	10.030	10.420	9.430	262,700
2022-01-13	11.700	11.800	10.630	10.860	9.828	568,200
2022-01-12	10.360	11.980	9.690	11.600	10.498	1,088,800
2022-01-11	9.710	10.460	9.710	10.000	9.050	275,500
2022-01-10	9.640	10.000	9.500	9.770	8.842	130,900
2022-01-07	9.560	9.560	9.560	9.560	8.652	0
2022-01-06	9.610	9.670	9.500	9.560	8.652	32,900
2022-01-05	9.680	9.860	9.620	9.650	8.733	55,700
2022-01-04	9.950	10.000	9.600	9.770	8.842	99,600
2022-01-03	9.510	9.750	9.510	9.680	8.760	31,100
2021-12-30	9.920	9.920	9.420	9.520	8.616	37,700
2021-12-29	9.580	9.580	9.320	9.400	8.507	18,100
2021-12-28	9.520	9.630	9.350	9.420	8.525	80,900
2021-12-27	9.400	9.850	9.330	9.440	8.543	79,100
2021-12-24	9.800	9.980	9.420	9.470	8.570	74,700
2021-12-23	9.710	9.900	9.430	9.600	8.688	57,300
2021-12-22	9.640	9.700	9.400	9.630	8.715	35,700
2021-12-21	9.580	10.000	9.480	9.520	8.616	74,800
2021-12-20	9.370	9.700	9.110	9.510	8.606	49,600
2021-12-17	9.410	9.700	9.250	9.520	8.616	24,300
2021-12-16	9.360	9.890	9.250	9.520	8.616	36,500
2021-12-15	9.510	9.510	9.110	9.200	8.326	33,000
2021-12-14	8.970	10.640	8.790	9.260	8.380	270,800
2021-12-13	9.430	10.030	9.100	9.210	8.335	68,400
2021-12-10	9.850	9.850	9.450	9.500	8.597	45,600
2021-12-09	9.600	10.060	9.600	9.690	8.769	64,400
2021-12-08	9.610	10.350	9.600	9.870	8.932	39,100
2021-12-07	9.500	9.990	9.500	9.940	8.996	91,700
2021-12-06	9.650	9.710	9.500	9.600	8.688	37,900
2021-12-03	9.940	10.000	9.600	9.640	8.724	46,900
2021-12-02	9.660	10.570	9.560	9.880	8.941	166,900
2021-12-01	9.430	9.750	9.300	9.630	8.715	51,400
2021-11-30	10.080	10.080	9.490	9.560	8.652	131,300
2021-11-29	10.240	10.240	9.810	10.080	9.122	49,900
2021-11-26	10.500	10.700	10.000	10.010	9.059	98,500
2021-11-25	10.070	10.500	10.050	10.360	9.376	31,400
2021-11-24	10.480	10.500	10.000	10.170	9.204	141,900
2021-11-23	10.100	10.570	9.940	10.420	9.430	73,100
2021-11-22	10.600	10.700	10.050	10.120	9.159	137,500
2021-11-19	10.910	11.090	9.890	10.550	9.548	203,900
2021-11-18	11.320	11.360	10.910	11.000	9.955	155,300
2021-11-17	11.280	11.500	11.040	11.290	10.217	65,200
2021-11-16	11.480	11.530	11.260	11.270	10.199	96,900
2021-11-15	11.530	11.590	11.220	11.340	10.263	96,300
2021-11-12	11.460	11.580	11.270	11.530	10.435	46,000
2021-11-11	11.560	11.570	11.410	11.460	10.371	39,100
2021-11-10	11.700	11.700	11.360	11.570	10.471	86,900
2021-11-09	11.500	11.980	11.420	11.720	10.606	169,800
2021-11-08	11.410	11.890	11.410	11.470	10.380	82,300

← NewerPage 21 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.