Kovrovskiy Mekhanicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1,150.00 | 1,280.00 | 1,098.00 | 1,130.00 | 1,130.00 | 3,372 |
| 2024-09-04 | 1,086.00 | 1,116.00 | 1,054.00 | 1,116.00 | 1,116.00 | 679 |
| 2024-09-03 | 1,102.00 | 1,122.00 | 1,068.00 | 1,074.00 | 1,074.00 | 929 |
| 2024-09-02 | 1,186.00 | 1,192.00 | 1,100.00 | 1,102.00 | 1,102.00 | 763 |
| 2024-08-30 | 1,226.00 | 1,228.00 | 1,170.00 | 1,184.00 | 1,184.00 | 870 |
| 2024-08-29 | 1,260.00 | 1,268.00 | 1,204.00 | 1,220.00 | 1,220.00 | 1,281 |
| 2024-08-28 | 1,316.00 | 1,316.00 | 1,226.00 | 1,256.00 | 1,256.00 | 1,334 |
| 2024-08-27 | 1,336.00 | 1,336.00 | 1,300.00 | 1,314.00 | 1,314.00 | 362 |
| 2024-08-26 | 1,330.00 | 1,364.00 | 1,306.00 | 1,324.00 | 1,324.00 | 124 |
| 2024-08-23 | 1,358.00 | 1,360.00 | 1,292.00 | 1,300.00 | 1,300.00 | 266 |
| 2024-08-22 | 1,358.00 | 1,360.00 | 1,320.00 | 1,348.00 | 1,348.00 | 282 |
| 2024-08-21 | 1,368.00 | 1,370.00 | 1,348.00 | 1,348.00 | 1,348.00 | 71 |
| 2024-08-20 | 1,362.00 | 1,372.00 | 1,350.00 | 1,352.00 | 1,352.00 | 81 |
| 2024-08-19 | 1,408.00 | 1,408.00 | 1,362.00 | 1,364.00 | 1,364.00 | 234 |
| 2024-08-16 | 1,390.00 | 1,416.00 | 1,384.00 | 1,410.00 | 1,410.00 | 112 |
| 2024-08-15 | 1,404.00 | 1,412.00 | 1,352.00 | 1,392.00 | 1,392.00 | 462 |
| 2024-08-14 | 1,410.00 | 1,430.00 | 1,400.00 | 1,406.00 | 1,406.00 | 395 |
| 2024-08-13 | 1,398.00 | 1,420.00 | 1,338.00 | 1,400.00 | 1,400.00 | 1,469 |
| 2024-08-12 | 1,346.00 | 1,426.00 | 1,322.00 | 1,376.00 | 1,376.00 | 1,312 |
| 2024-08-09 | 1,348.00 | 1,364.00 | 1,342.00 | 1,344.00 | 1,344.00 | 44 |
| 2024-08-08 | 1,330.00 | 1,374.00 | 1,326.00 | 1,336.00 | 1,336.00 | 393 |
| 2024-08-07 | 1,304.00 | 1,332.00 | 1,290.00 | 1,330.00 | 1,330.00 | 368 |
| 2024-08-06 | 1,298.00 | 1,318.00 | 1,298.00 | 1,298.00 | 1,298.00 | 163 |
| 2024-08-05 | 1,340.00 | 1,350.00 | 1,284.00 | 1,288.00 | 1,288.00 | 1,735 |
| 2024-08-02 | 1,394.00 | 1,406.00 | 1,322.00 | 1,336.00 | 1,336.00 | 2,708 |
| 2024-08-01 | 1,382.00 | 1,408.00 | 1,376.00 | 1,376.00 | 1,376.00 | 284 |
| 2024-07-31 | 1,384.00 | 1,400.00 | 1,364.00 | 1,392.00 | 1,392.00 | 183 |
| 2024-07-30 | 1,372.00 | 1,388.00 | 1,356.00 | 1,374.00 | 1,374.00 | 337 |
| 2024-07-29 | 1,432.00 | 1,432.00 | 1,370.00 | 1,370.00 | 1,370.00 | 482 |
| 2024-07-26 | 1,446.00 | 1,462.00 | 1,426.00 | 1,430.00 | 1,430.00 | 306 |
| 2024-07-25 | 1,458.00 | 1,458.00 | 1,426.00 | 1,446.00 | 1,446.00 | 299 |
| 2024-07-24 | 1,478.00 | 1,478.00 | 1,456.00 | 1,468.00 | 1,468.00 | 69 |
| 2024-07-23 | 1,466.00 | 1,486.00 | 1,452.00 | 1,474.00 | 1,474.00 | 235 |
| 2024-07-22 | 1,454.00 | 1,466.00 | 1,446.00 | 1,458.00 | 1,458.00 | 86 |
| 2024-07-19 | 1,394.00 | 1,474.00 | 1,394.00 | 1,456.00 | 1,456.00 | 581 |
| 2024-07-18 | 1,378.00 | 1,400.00 | 1,370.00 | 1,396.00 | 1,396.00 | 66 |
| 2024-07-17 | 1,362.00 | 1,396.00 | 1,356.00 | 1,366.00 | 1,366.00 | 320 |
| 2024-07-16 | 1,374.00 | 1,396.00 | 1,316.00 | 1,354.00 | 1,354.00 | 463 |
| 2024-07-15 | 1,382.00 | 1,404.00 | 1,370.00 | 1,374.00 | 1,374.00 | 254 |
| 2024-07-12 | 1,406.00 | 1,450.00 | 1,352.00 | 1,380.00 | 1,380.00 | 425 |
| 2024-07-11 | 1,324.00 | 1,402.00 | 1,324.00 | 1,382.00 | 1,382.00 | 371 |
| 2024-07-10 | 1,394.00 | 1,394.00 | 1,310.00 | 1,338.00 | 1,338.00 | 1,175 |
| 2024-07-09 | 1,462.00 | 1,518.00 | 1,380.00 | 1,394.00 | 1,394.00 | 1,255 |
| 2024-07-08 | 1,452.00 | 1,492.00 | 1,452.00 | 1,464.00 | 1,464.00 | 254 |
| 2024-07-05 | 1,450.00 | 1,450.00 | 1,426.00 | 1,448.00 | 1,448.00 | 148 |
| 2024-07-04 | 1,464.00 | 1,484.00 | 1,430.00 | 1,448.00 | 1,448.00 | 410 |
| 2024-07-03 | 1,490.00 | 1,494.00 | 1,450.00 | 1,466.00 | 1,466.00 | 388 |
| 2024-07-02 | 1,504.00 | 1,508.00 | 1,462.00 | 1,472.00 | 1,472.00 | 745 |
| 2024-07-01 | 1,534.00 | 1,544.00 | 1,476.00 | 1,494.00 | 1,494.00 | 463 |
| 2024-06-28 | 1,582.00 | 1,582.00 | 1,482.00 | 1,532.00 | 1,532.00 | 339 |
| 2024-06-27 | 1,584.00 | 1,598.00 | 1,514.00 | 1,560.00 | 1,560.00 | 376 |
| 2024-06-26 | 1,492.00 | 1,586.00 | 1,480.00 | 1,580.00 | 1,580.00 | 845 |
| 2024-06-25 | 1,480.00 | 1,506.00 | 1,446.00 | 1,492.00 | 1,492.00 | 320 |
| 2024-06-24 | 1,456.00 | 1,516.00 | 1,456.00 | 1,480.00 | 1,480.00 | 355 |
| 2024-06-21 | 1,480.00 | 1,480.00 | 1,450.00 | 1,452.00 | 1,452.00 | 142 |
| 2024-06-20 | 1,486.00 | 1,486.00 | 1,424.00 | 1,466.00 | 1,466.00 | 469 |
| 2024-06-19 | 1,480.00 | 1,490.00 | 1,450.00 | 1,452.00 | 1,452.00 | 309 |
| 2024-06-18 | 1,498.00 | 1,530.00 | 1,486.00 | 1,486.00 | 1,486.00 | 99 |
| 2024-06-17 | 1,492.00 | 1,540.00 | 1,478.00 | 1,516.00 | 1,516.00 | 344 |
| 2024-06-14 | 1,504.00 | 1,508.00 | 1,468.00 | 1,488.00 | 1,488.00 | 608 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.