Stock listing

RUS:HIMCP Himprom Акции

Follow Himprom into a list and get an email when it puts out news.

Share price · RUS:HIMCP

13.82 RUB +0.06 (+0.4%)

Close on Oct 30, 2026

Past year -21.0% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 13.76 – 13.90 RUBOct 30, 2026
Volume: 8,200 sharesOct 30, 2026
52-week range: 10.24 – 24.28 RUBLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: 1.74M RUBMedian day 79,500 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · RUS:HIMCP · RUB, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	13.82	+0.06	+0.4%	13.86	13.90	13.76	8,200
Thu, Oct 29	13.76	-0.02	-0.1%	13.78	13.98	13.64	98,700
Wed, Oct 28	13.78	+0.12	+0.9%	13.90	13.98	13.68	36,300
Tue, Oct 27	13.66	-0.54	-3.8%	13.74	13.88	13.52	41,500
Mon, Oct 26	14.20	+0.60	+4.4%	13.62	14.26	13.54	330,300
Fri, Oct 23	13.60	+0.10	+0.7%	13.46	13.66	13.42	16,700
Thu, Oct 22	13.50	-0.10	-0.7%	13.66	13.66	13.40	79,500
Wed, Oct 21	13.60	+0.10	+0.7%	13.66	13.76	13.54	57,800
Tue, Oct 20	13.50	-0.04	-0.3%	13.60	13.68	13.48	36,700
Mon, Oct 19	13.54	-0.04	-0.3%	13.64	13.76	13.50	61,800
Fri, Oct 16	13.58	+0.02	+0.1%	13.54	13.60	13.36	15,600
Thu, Oct 15	13.56	-0.10	-0.7%	13.70	13.70	13.34	58,000
Wed, Oct 14	13.66	-0.08	-0.6%	13.72	13.76	13.62	40,600
Tue, Oct 13	13.74	+0.08	+0.6%	13.52	13.76	13.52	11,100
Mon, Oct 12	13.66	+0.20	+1.5%	13.56	13.78	13.52	16,600
Fri, Oct 9	13.46	-0.10	-0.7%	13.52	13.70	13.40	26,400
Thu, Oct 8	13.56	-0.02	-0.1%	13.46	13.58	13.44	13,400
Wed, Oct 7	13.58	+0.02	+0.1%	13.56	13.60	13.44	27,600
Tue, Oct 6	13.56	+0.04	+0.3%	13.60	13.60	13.50	12,400
Mon, Oct 5	13.52	-0.18	-1.3%	13.62	13.76	13.34	36,400
Fri, Oct 2	13.70	-0.04	-0.3%	13.70	13.74	13.60	11,600
Thu, Oct 1	13.74	-0.04	-0.3%	13.80	14.04	13.62	96,800
Wed, Sep 30	13.78	+0.20	+1.5%	13.68	14.10	13.60	112,300
Tue, Sep 29	13.58	+0.02	+0.1%	13.62	14.30	13.50	551,500
Mon, Sep 28	13.56	-0.10	-0.7%	13.60	14.16	13.44	254,900
Fri, Sep 25	13.66	-0.12	-0.9%	13.84	13.84	13.54	23,700
Thu, Sep 24	13.78	-0.06	-0.4%	13.86	13.88	13.70	7,800
Wed, Sep 23	13.84	-0.04	-0.3%	13.82	13.90	13.72	47,700
Tue, Sep 22	13.88	+0.08	+0.6%	13.88	14.00	13.74	28,000
Mon, Sep 21	13.80	+0.06	+0.4%	13.60	14.30	13.60	318,900
Fri, Sep 18	13.74	+0.14	+1.0%	13.78	14.08	13.62	114,100
Thu, Sep 17	13.60	-0.28	-2.0%	13.80	14.22	13.60	342,400
Wed, Sep 16	13.88	-0.02	-0.1%	13.98	14.50	13.74	245,300
Tue, Sep 15	13.90	-0.22	-1.6%	14.14	14.64	13.88	125,100
Mon, Sep 14	14.12	+0.26	+1.9%	14.24	14.32	13.96	43,200
Fri, Sep 11	13.86	-0.14	-1.0%	13.90	14.76	13.86	151,700
Thu, Sep 10	14.00	+0.24	+1.7%	13.90	14.42	13.80	158,700
Wed, Sep 9	13.76	-0.06	-0.4%	13.66	14.44	13.54	820,100
Tue, Sep 8	13.82	+0.12	+0.9%	13.82	14.14	13.60	103,900
Mon, Sep 7	13.70	-0.04	-0.3%	13.78	14.18	13.54	138,700
Fri, Sep 4	13.74	-0.10	-0.7%	13.90	14.30	13.68	139,600
Thu, Sep 3	13.84	-0.06	-0.4%	13.78	14.04	13.78	19,100
Wed, Sep 2	13.90	-0.08	-0.6%	14.00	14.00	13.74	12,300
Tue, Sep 1	13.98	+0.44	+3.2%	13.62	14.38	13.48	74,900
Mon, Aug 31	13.54	+0.04	+0.3%	13.38	14.12	13.36	173,600
Fri, Aug 28	13.50	0.00	0.0%	13.40	13.92	13.30	116,500
Thu, Aug 27	13.50	-0.08	-0.6%	13.62	13.82	13.34	126,700
Wed, Aug 26	13.58	-0.22	-1.6%	13.60	14.34	13.54	157,600
Tue, Aug 25	13.80	+0.32	+2.4%	13.72	14.18	13.56	128,900
Mon, Aug 24	13.48	-0.38	-2.7%	13.84	14.38	13.46	233,200
Fri, Aug 21	13.86	+0.14	+1.0%	13.60	14.32	13.56	155,000
Thu, Aug 20	13.72	-0.16	-1.2%	14.08	14.46	13.42	419,200
Wed, Aug 19	13.88	+0.20	+1.5%	13.88	14.40	13.54	21,100
Tue, Aug 18	13.68	+0.30	+2.2%	13.50	14.38	13.44	176,400
Mon, Aug 17	13.38	+0.06	+0.5%	13.68	14.02	13.34	132,200
Fri, Aug 14	13.32	-0.82	-5.8%	13.94	14.46	13.22	302,900
Thu, Aug 13	14.14	-0.02	-0.1%	14.30	14.74	13.80	412,400
Wed, Aug 12	14.16	-0.30	-2.1%	14.46	14.72	14.10	141,100
Tue, Aug 11	14.46	+0.24	+1.7%	14.56	14.94	14.30	228,700
Mon, Aug 10	14.22	-0.04	-0.3%	14.14	14.88	14.10	96,100
Fri, Aug 7	14.26	-0.08	-0.6%	14.42	14.48	14.10	19,600
Thu, Aug 6	14.34	-0.20	-1.4%	14.74	14.94	14.20	58,800
Wed, Aug 5	14.54	-0.18	-1.2%	14.48	14.80	14.26	34,200
Tue, Aug 4	14.72	+0.36	+2.5%	14.64	14.86	14.48	35,900
Mon, Aug 3	14.36	+0.34	+2.4%	14.06	14.54	14.06	26,700
Fri, Jul 31	14.02	-0.58	-4.0%	14.06	14.20	13.78	51,600
Thu, Jul 30	14.60	+0.08	+0.6%	14.82	15.06	14.12	224,200

Ticker: RUS:HIMCP
Asset type: Stock
Exchange: RUS
Currency: RUB