Kovrovskiy Mekhanicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1,510.00 | 1,510.00 | 1,412.00 | 1,492.00 | 1,492.00 | 669 |
| 2024-06-11 | 1,536.00 | 1,546.00 | 1,518.00 | 1,520.00 | 1,520.00 | 355 |
| 2024-06-10 | 1,584.00 | 1,594.00 | 1,524.00 | 1,536.00 | 1,536.00 | 962 |
| 2024-06-07 | 1,550.00 | 1,638.00 | 1,546.00 | 1,568.00 | 1,568.00 | 913 |
| 2024-06-06 | 1,572.00 | 1,572.00 | 1,532.00 | 1,550.00 | 1,550.00 | 332 |
| 2024-06-05 | 1,558.00 | 1,580.00 | 1,500.00 | 1,574.00 | 1,574.00 | 683 |
| 2024-06-04 | 1,490.00 | 1,560.00 | 1,450.00 | 1,556.00 | 1,556.00 | 495 |
| 2024-06-03 | 1,530.00 | 1,536.00 | 1,466.00 | 1,522.00 | 1,522.00 | 1,068 |
| 2024-05-31 | 1,608.00 | 1,616.00 | 1,478.00 | 1,514.00 | 1,514.00 | 1,750 |
| 2024-05-30 | 1,542.00 | 1,620.00 | 1,530.00 | 1,608.00 | 1,608.00 | 731 |
| 2024-05-29 | 1,532.00 | 1,568.00 | 1,518.00 | 1,544.00 | 1,544.00 | 688 |
| 2024-05-28 | 1,580.00 | 1,580.00 | 1,500.00 | 1,530.00 | 1,530.00 | 1,384 |
| 2024-05-27 | 1,550.00 | 1,582.00 | 1,520.00 | 1,550.00 | 1,550.00 | 1,495 |
| 2024-05-24 | 1,630.00 | 1,632.00 | 1,552.00 | 1,594.00 | 1,594.00 | 1,366 |
| 2024-05-23 | 1,642.00 | 1,644.00 | 1,626.00 | 1,626.00 | 1,626.00 | 275 |
| 2024-05-22 | 1,646.00 | 1,684.00 | 1,634.00 | 1,646.00 | 1,646.00 | 427 |
| 2024-05-21 | 1,650.00 | 1,696.00 | 1,616.00 | 1,642.00 | 1,642.00 | 1,010 |
| 2024-05-20 | 1,638.00 | 1,700.00 | 1,636.00 | 1,662.00 | 1,662.00 | 1,779 |
| 2024-05-17 | 1,630.00 | 1,654.00 | 1,614.00 | 1,628.00 | 1,628.00 | 975 |
| 2024-05-16 | 1,634.00 | 1,642.00 | 1,632.00 | 1,634.00 | 1,634.00 | 639 |
| 2024-05-15 | 1,644.00 | 1,652.00 | 1,602.00 | 1,632.00 | 1,632.00 | 1,197 |
| 2024-05-14 | 1,672.00 | 1,672.00 | 1,616.00 | 1,644.00 | 1,644.00 | 1,334 |
| 2024-05-13 | 1,642.00 | 1,680.00 | 1,642.00 | 1,664.00 | 1,664.00 | 988 |
| 2024-05-10 | 1,646.00 | 1,664.00 | 1,638.00 | 1,644.00 | 1,644.00 | 810 |
| 2024-05-08 | 1,656.00 | 1,700.00 | 1,622.00 | 1,646.00 | 1,646.00 | 3,061 |
| 2024-05-07 | 1,704.00 | 1,712.00 | 1,630.00 | 1,654.00 | 1,654.00 | 4,364 |
| 2024-05-06 | 1,732.00 | 1,732.00 | 1,660.00 | 1,704.00 | 1,704.00 | 2,795 |
| 2024-05-03 | 1,732.00 | 1,740.00 | 1,700.00 | 1,720.00 | 1,720.00 | 1,402 |
| 2024-05-02 | 1,756.00 | 1,764.00 | 1,712.00 | 1,730.00 | 1,730.00 | 1,471 |
| 2024-04-30 | 1,730.00 | 1,766.00 | 1,724.00 | 1,756.00 | 1,756.00 | 979 |
| 2024-04-29 | 1,738.00 | 1,744.00 | 1,706.00 | 1,730.00 | 1,730.00 | 1,669 |
| 2024-04-27 | 1,778.00 | 1,778.00 | 1,710.00 | 1,738.00 | 1,738.00 | 5,278 |
| 2024-04-26 | 1,700.00 | 1,940.00 | 1,700.00 | 1,778.00 | 1,778.00 | 28,495 |
| 2024-04-25 | 1,738.00 | 1,758.00 | 1,690.00 | 1,694.00 | 1,694.00 | 2,504 |
| 2024-04-24 | 1,780.00 | 1,786.00 | 1,722.00 | 1,740.00 | 1,740.00 | 1,529 |
| 2024-04-23 | 1,822.00 | 1,822.00 | 1,760.00 | 1,778.00 | 1,778.00 | 2,047 |
| 2024-04-22 | 1,840.00 | 1,860.00 | 1,790.00 | 1,796.00 | 1,796.00 | 1,780 |
| 2024-04-19 | 1,844.00 | 1,888.00 | 1,828.00 | 1,840.00 | 1,840.00 | 1,106 |
| 2024-04-18 | 1,848.00 | 1,850.00 | 1,794.00 | 1,834.00 | 1,834.00 | 2,402 |
| 2024-04-17 | 1,848.00 | 1,876.00 | 1,836.00 | 1,850.00 | 1,850.00 | 906 |
| 2024-04-16 | 1,910.00 | 1,910.00 | 1,844.00 | 1,846.00 | 1,846.00 | 2,413 |
| 2024-04-15 | 1,894.00 | 1,916.00 | 1,842.00 | 1,900.00 | 1,900.00 | 1,142 |
| 2024-04-12 | 1,868.00 | 1,910.00 | 1,850.00 | 1,894.00 | 1,894.00 | 869 |
| 2024-04-11 | 1,882.00 | 1,902.00 | 1,850.00 | 1,858.00 | 1,858.00 | 675 |
| 2024-04-10 | 1,862.00 | 1,912.00 | 1,818.00 | 1,870.00 | 1,870.00 | 1,763 |
| 2024-04-09 | 1,926.00 | 1,926.00 | 1,852.00 | 1,860.00 | 1,860.00 | 2,050 |
| 2024-04-08 | 1,936.00 | 2,056.00 | 1,876.00 | 1,912.00 | 1,912.00 | 3,764 |
| 2024-04-05 | 1,850.00 | 2,018.00 | 1,850.00 | 1,926.00 | 1,926.00 | 6,411 |
| 2024-04-04 | 1,846.00 | 1,874.00 | 1,836.00 | 1,846.00 | 1,846.00 | 1,007 |
| 2024-04-03 | 1,820.00 | 1,872.00 | 1,820.00 | 1,824.00 | 1,824.00 | 1,071 |
| 2024-04-02 | 1,844.00 | 1,900.00 | 1,794.00 | 1,796.00 | 1,796.00 | 1,578 |
| 2024-04-01 | 1,852.00 | 1,926.00 | 1,806.00 | 1,822.00 | 1,822.00 | 3,091 |
| 2024-03-29 | 1,770.00 | 1,900.00 | 1,694.00 | 1,796.00 | 1,796.00 | 3,967 |
| 2024-03-28 | 1,788.00 | 1,790.00 | 1,764.00 | 1,768.00 | 1,768.00 | 560 |
| 2024-03-27 | 1,782.00 | 1,790.00 | 1,766.00 | 1,780.00 | 1,780.00 | 578 |
| 2024-03-26 | 1,798.00 | 1,798.00 | 1,750.00 | 1,770.00 | 1,770.00 | 579 |
| 2024-03-25 | 1,764.00 | 1,784.00 | 1,764.00 | 1,784.00 | 1,784.00 | 695 |
| 2024-03-22 | 1,806.00 | 1,808.00 | 1,770.00 | 1,770.00 | 1,770.00 | 729 |
| 2024-03-21 | 1,812.00 | 1,820.00 | 1,756.00 | 1,798.00 | 1,798.00 | 725 |
| 2024-03-20 | 1,834.00 | 1,846.00 | 1,806.00 | 1,824.00 | 1,824.00 | 591 |
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.