Kovrovskiy Mekhanicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 1,714.00 | 1,800.00 | 1,642.00 | 1,728.00 | 1,728.00 | 757 |
| 2023-12-19 | 1,636.00 | 1,758.00 | 1,636.00 | 1,724.00 | 1,724.00 | 1,095 |
| 2023-12-18 | 1,586.00 | 1,640.00 | 1,580.00 | 1,632.00 | 1,632.00 | 876 |
| 2023-12-15 | 1,554.00 | 1,580.00 | 1,512.00 | 1,580.00 | 1,580.00 | 392 |
| 2023-12-14 | 1,506.00 | 1,664.00 | 1,504.00 | 1,522.00 | 1,522.00 | 1,436 |
| 2023-12-13 | 1,448.00 | 1,528.00 | 1,428.00 | 1,526.00 | 1,526.00 | 1,045 |
| 2023-12-12 | 1,492.00 | 1,492.00 | 1,420.00 | 1,460.00 | 1,460.00 | 987 |
| 2023-12-11 | 1,542.00 | 1,548.00 | 1,464.00 | 1,484.00 | 1,484.00 | 948 |
| 2023-12-08 | 1,548.00 | 1,626.00 | 1,470.00 | 1,530.00 | 1,530.00 | 1,607 |
| 2023-12-07 | 1,572.00 | 1,608.00 | 1,502.00 | 1,548.00 | 1,548.00 | 1,116 |
| 2023-12-06 | 1,666.00 | 1,680.00 | 1,586.00 | 1,600.00 | 1,600.00 | 994 |
| 2023-12-05 | 1,788.00 | 1,794.00 | 1,570.00 | 1,666.00 | 1,666.00 | 3,794 |
| 2023-12-04 | 1,810.00 | 1,840.00 | 1,718.00 | 1,766.00 | 1,766.00 | 730 |
| 2023-12-01 | 1,876.00 | 1,924.00 | 1,146.00 | 1,846.00 | 1,846.00 | 1,963 |
| 2023-11-30 | 1,892.00 | 1,920.00 | 1,854.00 | 1,908.00 | 1,908.00 | 205 |
| 2023-11-29 | 1,888.00 | 1,916.00 | 1,838.00 | 1,892.00 | 1,892.00 | 233 |
| 2023-11-28 | 1,872.00 | 1,960.00 | 1,870.00 | 1,888.00 | 1,888.00 | 675 |
| 2023-11-27 | 1,968.00 | 1,998.00 | 1,824.00 | 1,872.00 | 1,872.00 | 980 |
| 2023-11-24 | 1,950.00 | 2,000.00 | 1,934.00 | 1,934.00 | 1,934.00 | 366 |
| 2023-11-23 | 1,926.00 | 1,990.00 | 1,908.00 | 1,944.00 | 1,944.00 | 730 |
| 2023-11-22 | 1,896.00 | 2,020.00 | 1,852.00 | 1,962.00 | 1,962.00 | 2,188 |
| 2023-11-21 | 1,880.00 | 1,900.00 | 1,850.00 | 1,884.00 | 1,884.00 | 632 |
| 2023-11-20 | 1,888.00 | 1,900.00 | 1,872.00 | 1,876.00 | 1,876.00 | 191 |
| 2023-11-17 | 1,958.00 | 1,958.00 | 1,820.00 | 1,874.00 | 1,874.00 | 937 |
| 2023-11-16 | 1,928.00 | 1,996.00 | 1,926.00 | 1,942.00 | 1,942.00 | 959 |
| 2023-11-15 | 1,790.00 | 1,958.00 | 1,780.00 | 1,898.00 | 1,898.00 | 1,945 |
| 2023-11-14 | 2,010.00 | 2,020.00 | 1,738.00 | 1,780.00 | 1,780.00 | 3,659 |
| 2023-11-13 | 2,154.00 | 2,168.00 | 1,972.00 | 2,028.00 | 2,028.00 | 1,986 |
| 2023-11-10 | 2,226.00 | 2,246.00 | 2,162.00 | 2,166.00 | 2,166.00 | 1,044 |
| 2023-11-09 | 2,226.00 | 2,278.00 | 2,212.00 | 2,240.00 | 2,240.00 | 689 |
| 2023-11-08 | 2,224.00 | 2,282.00 | 2,158.00 | 2,248.00 | 2,248.00 | 1,168 |
| 2023-11-07 | 2,278.00 | 2,296.00 | 2,210.00 | 2,240.00 | 2,240.00 | 698 |
| 2023-11-06 | 2,226.00 | 2,280.00 | 2,210.00 | 2,260.00 | 2,260.00 | 406 |
| 2023-11-03 | 2,278.00 | 2,308.00 | 2,208.00 | 2,254.00 | 2,254.00 | 413 |
| 2023-11-02 | 2,248.00 | 2,348.00 | 2,220.00 | 2,272.00 | 2,272.00 | 2,008 |
| 2023-11-01 | 2,274.00 | 2,384.00 | 2,222.00 | 2,248.00 | 2,248.00 | 3,371 |
| 2023-10-31 | 2,377.00 | 2,413.00 | 2,245.00 | 2,285.00 | 2,285.00 | 1,519 |
| 2023-10-30 | 2,376.00 | 2,410.00 | 2,332.00 | 2,357.00 | 2,357.00 | 1,362 |
| 2023-10-27 | 2,422.00 | 2,439.00 | 2,330.00 | 2,423.00 | 2,423.00 | 1,307 |
| 2023-10-26 | 2,504.00 | 2,504.00 | 2,318.00 | 2,401.00 | 2,401.00 | 3,696 |
| 2023-10-25 | 2,482.00 | 2,494.00 | 2,421.00 | 2,466.00 | 2,466.00 | 1,877 |
| 2023-10-24 | 2,487.00 | 2,502.00 | 2,452.00 | 2,467.00 | 2,467.00 | 716 |
| 2023-10-23 | 2,480.00 | 2,568.00 | 2,460.00 | 2,472.00 | 2,472.00 | 973 |
| 2023-10-20 | 2,479.00 | 2,510.00 | 2,453.00 | 2,470.00 | 2,470.00 | 1,049 |
| 2023-10-19 | 2,466.00 | 2,514.00 | 2,451.00 | 2,470.00 | 2,470.00 | 377 |
| 2023-10-18 | 2,520.00 | 2,521.00 | 2,450.00 | 2,467.00 | 2,467.00 | 901 |
| 2023-10-17 | 2,447.00 | 2,563.00 | 2,447.00 | 2,500.00 | 2,500.00 | 1,842 |
| 2023-10-16 | 2,430.00 | 2,496.00 | 2,390.00 | 2,467.00 | 2,467.00 | 1,375 |
| 2023-10-13 | 2,443.00 | 2,487.00 | 2,370.00 | 2,450.00 | 2,450.00 | 1,258 |
| 2023-10-12 | 2,490.00 | 2,490.00 | 2,328.00 | 2,438.00 | 2,438.00 | 3,795 |
| 2023-10-11 | 2,548.00 | 2,643.00 | 2,448.00 | 2,485.00 | 2,485.00 | 4,757 |
| 2023-10-10 | 2,408.00 | 2,594.00 | 2,395.00 | 2,541.00 | 2,541.00 | 4,160 |
| 2023-10-09 | 2,413.00 | 2,413.00 | 2,366.00 | 2,397.00 | 2,397.00 | 442 |
| 2023-10-06 | 2,448.00 | 2,459.00 | 2,340.00 | 2,410.00 | 2,410.00 | 765 |
| 2023-10-05 | 2,424.00 | 2,475.00 | 2,410.00 | 2,446.00 | 2,446.00 | 811 |
| 2023-10-04 | 2,407.00 | 2,439.00 | 2,350.00 | 2,427.00 | 2,427.00 | 1,034 |
| 2023-10-03 | 2,467.00 | 2,467.00 | 2,312.00 | 2,374.00 | 2,374.00 | 1,223 |
| 2023-10-02 | 2,447.00 | 2,467.00 | 2,380.00 | 2,437.00 | 2,437.00 | 1,086 |
| 2023-09-29 | 2,490.00 | 2,509.00 | 2,414.00 | 2,423.00 | 2,423.00 | 1,471 |
| 2023-09-28 | 2,536.00 | 2,644.00 | 2,420.00 | 2,476.00 | 2,476.00 | 1,828 |
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.