Kovrovskiy Mekhanicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 1,816.00 | 1,824.00 | 1,808.00 | 1,812.00 | 1,812.00 | 416 |
| 2024-03-18 | 1,828.00 | 1,832.00 | 1,812.00 | 1,818.00 | 1,818.00 | 205 |
| 2024-03-15 | 1,834.00 | 1,840.00 | 1,812.00 | 1,820.00 | 1,820.00 | 340 |
| 2024-03-14 | 1,848.00 | 1,854.00 | 1,820.00 | 1,826.00 | 1,826.00 | 421 |
| 2024-03-13 | 1,850.00 | 1,850.00 | 1,838.00 | 1,846.00 | 1,846.00 | 274 |
| 2024-03-12 | 1,856.00 | 1,858.00 | 1,828.00 | 1,838.00 | 1,838.00 | 463 |
| 2024-03-11 | 1,860.00 | 1,876.00 | 1,822.00 | 1,846.00 | 1,846.00 | 2,199 |
| 2024-03-07 | 1,858.00 | 1,858.00 | 1,820.00 | 1,842.00 | 1,842.00 | 647 |
| 2024-03-06 | 1,902.00 | 1,920.00 | 1,828.00 | 1,842.00 | 1,842.00 | 2,075 |
| 2024-03-05 | 1,978.00 | 1,982.00 | 1,898.00 | 1,906.00 | 1,906.00 | 2,646 |
| 2024-03-04 | 1,968.00 | 1,994.00 | 1,954.00 | 1,972.00 | 1,972.00 | 384 |
| 2024-03-01 | 1,994.00 | 2,000.00 | 1,960.00 | 1,980.00 | 1,980.00 | 312 |
| 2024-02-29 | 2,008.00 | 2,022.00 | 1,910.00 | 1,980.00 | 1,980.00 | 802 |
| 2024-02-28 | 2,026.00 | 2,026.00 | 1,980.00 | 1,988.00 | 1,988.00 | 980 |
| 2024-02-27 | 1,998.00 | 2,030.00 | 1,956.00 | 1,990.00 | 1,990.00 | 764 |
| 2024-02-26 | 1,902.00 | 1,996.00 | 1,896.00 | 1,988.00 | 1,988.00 | 638 |
| 2024-02-22 | 1,928.00 | 1,940.00 | 1,888.00 | 1,890.00 | 1,890.00 | 272 |
| 2024-02-21 | 1,896.00 | 1,950.00 | 1,850.00 | 1,902.00 | 1,902.00 | 1,603 |
| 2024-02-20 | 1,962.00 | 1,966.00 | 1,894.00 | 1,900.00 | 1,900.00 | 927 |
| 2024-02-19 | 1,992.00 | 1,992.00 | 1,952.00 | 1,954.00 | 1,954.00 | 438 |
| 2024-02-16 | 2,018.00 | 2,028.00 | 1,968.00 | 1,974.00 | 1,974.00 | 620 |
| 2024-02-15 | 2,048.00 | 2,048.00 | 2,006.00 | 2,016.00 | 2,016.00 | 578 |
| 2024-02-14 | 2,028.00 | 2,058.00 | 2,022.00 | 2,034.00 | 2,034.00 | 432 |
| 2024-02-13 | 1,982.00 | 2,056.00 | 1,976.00 | 2,026.00 | 2,026.00 | 1,074 |
| 2024-02-12 | 2,052.00 | 2,060.00 | 1,956.00 | 1,982.00 | 1,982.00 | 1,519 |
| 2024-02-09 | 2,074.00 | 2,074.00 | 2,042.00 | 2,046.00 | 2,046.00 | 498 |
| 2024-02-08 | 2,088.00 | 2,120.00 | 2,050.00 | 2,062.00 | 2,062.00 | 727 |
| 2024-02-07 | 2,072.00 | 2,086.00 | 2,066.00 | 2,080.00 | 2,080.00 | 563 |
| 2024-02-06 | 2,084.00 | 2,092.00 | 2,066.00 | 2,074.00 | 2,074.00 | 255 |
| 2024-02-05 | 2,096.00 | 2,112.00 | 2,046.00 | 2,068.00 | 2,068.00 | 1,038 |
| 2024-02-02 | 2,070.00 | 2,074.00 | 2,050.00 | 2,074.00 | 2,074.00 | 542 |
| 2024-02-01 | 2,134.00 | 2,138.00 | 2,040.00 | 2,068.00 | 2,068.00 | 2,269 |
| 2024-01-31 | 2,110.00 | 2,238.00 | 2,022.00 | 2,134.00 | 2,134.00 | 4,027 |
| 2024-01-30 | 2,110.00 | 2,168.00 | 2,076.00 | 2,092.00 | 2,092.00 | 766 |
| 2024-01-29 | 2,116.00 | 2,116.00 | 2,072.00 | 2,106.00 | 2,106.00 | 383 |
| 2024-01-26 | 2,110.00 | 2,140.00 | 2,078.00 | 2,102.00 | 2,102.00 | 840 |
| 2024-01-25 | 2,128.00 | 2,142.00 | 2,080.00 | 2,108.00 | 2,108.00 | 1,424 |
| 2024-01-24 | 2,186.00 | 2,188.00 | 2,068.00 | 2,132.00 | 2,132.00 | 2,437 |
| 2024-01-23 | 2,138.00 | 2,210.00 | 2,122.00 | 2,176.00 | 2,176.00 | 751 |
| 2024-01-22 | 2,130.00 | 2,150.00 | 2,050.00 | 2,128.00 | 2,128.00 | 407 |
| 2024-01-19 | 2,142.00 | 2,152.00 | 2,080.00 | 2,120.00 | 2,120.00 | 678 |
| 2024-01-18 | 2,154.00 | 2,168.00 | 2,128.00 | 2,142.00 | 2,142.00 | 548 |
| 2024-01-17 | 2,110.00 | 2,176.00 | 2,080.00 | 2,140.00 | 2,140.00 | 1,924 |
| 2024-01-16 | 2,136.00 | 2,136.00 | 1,910.00 | 2,080.00 | 2,080.00 | 2,596 |
| 2024-01-15 | 2,154.00 | 2,330.00 | 2,060.00 | 2,120.00 | 2,120.00 | 5,724 |
| 2024-01-12 | 2,064.00 | 2,180.00 | 2,056.00 | 2,154.00 | 2,154.00 | 1,754 |
| 2024-01-11 | 2,050.00 | 2,098.00 | 2,020.00 | 2,058.00 | 2,058.00 | 953 |
| 2024-01-10 | 2,088.00 | 2,098.00 | 1,980.00 | 2,076.00 | 2,076.00 | 1,857 |
| 2024-01-09 | 2,084.00 | 2,106.00 | 1,960.00 | 2,070.00 | 2,070.00 | 1,798 |
| 2024-01-08 | 1,882.00 | 2,234.00 | 1,882.00 | 2,100.00 | 2,100.00 | 12,732 |
| 2024-01-05 | 1,676.00 | 1,974.00 | 1,672.00 | 1,890.00 | 1,890.00 | 5,023 |
| 2024-01-04 | 1,668.00 | 1,720.00 | 1,586.00 | 1,672.00 | 1,672.00 | 1,525 |
| 2024-01-03 | 1,556.00 | 1,690.00 | 1,542.00 | 1,642.00 | 1,642.00 | 1,325 |
| 2023-12-29 | 1,532.00 | 1,560.00 | 1,520.00 | 1,546.00 | 1,546.00 | 442 |
| 2023-12-28 | 1,594.00 | 1,624.00 | 1,520.00 | 1,532.00 | 1,532.00 | 1,308 |
| 2023-12-27 | 1,646.00 | 1,666.00 | 1,582.00 | 1,588.00 | 1,588.00 | 1,033 |
| 2023-12-26 | 1,654.00 | 1,668.00 | 1,640.00 | 1,640.00 | 1,640.00 | 513 |
| 2023-12-25 | 1,740.00 | 1,750.00 | 1,604.00 | 1,684.00 | 1,684.00 | 1,531 |
| 2023-12-22 | 1,658.00 | 1,740.00 | 1,658.00 | 1,720.00 | 1,720.00 | 1,087 |
| 2023-12-21 | 1,726.00 | 1,762.00 | 1,636.00 | 1,658.00 | 1,658.00 | 2,099 |
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.