Kovrovskiy Mekhanicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 2,536.00 | 2,644.00 | 2,420.00 | 2,476.00 | 2,476.00 | 1,828 |
| 2023-09-27 | 2,625.00 | 2,798.00 | 2,414.00 | 2,521.00 | 2,521.00 | 6,193 |
| 2023-09-26 | 2,358.00 | 2,400.00 | 2,266.00 | 2,400.00 | 2,400.00 | 1,028 |
| 2023-09-25 | 2,346.00 | 2,390.00 | 2,221.00 | 2,324.00 | 2,324.00 | 1,290 |
| 2023-09-22 | 2,264.00 | 2,369.00 | 2,175.00 | 2,271.00 | 2,271.00 | 1,487 |
| 2023-09-21 | 2,400.00 | 2,486.00 | 2,249.00 | 2,265.00 | 2,265.00 | 4,398 |
| 2023-09-20 | 2,400.00 | 2,495.00 | 2,200.00 | 2,440.00 | 2,440.00 | 3,045 |
| 2023-09-19 | 2,595.00 | 2,643.00 | 2,402.00 | 2,448.00 | 2,448.00 | 2,494 |
| 2023-09-18 | 2,417.00 | 2,709.00 | 2,347.00 | 2,589.00 | 2,589.00 | 3,947 |
| 2023-09-15 | 2,330.00 | 2,544.00 | 2,247.00 | 2,502.00 | 2,502.00 | 3,128 |
| 2023-09-14 | 2,664.00 | 3,042.00 | 2,150.00 | 2,330.00 | 2,330.00 | 18,216 |
| 2023-09-13 | 2,758.00 | 2,967.00 | 2,525.00 | 2,640.00 | 2,640.00 | 5,748 |
| 2023-09-12 | 2,705.00 | 2,794.00 | 2,529.00 | 2,712.00 | 2,712.00 | 2,424 |
| 2023-09-11 | 2,804.00 | 2,899.00 | 2,712.00 | 2,736.00 | 2,736.00 | 2,896 |
| 2023-09-08 | 2,701.00 | 3,270.00 | 2,700.00 | 2,761.00 | 2,761.00 | 18,262 |
| 2023-09-07 | 2,909.00 | 2,909.00 | 2,600.00 | 2,700.00 | 2,700.00 | 4,147 |
| 2023-09-06 | 2,984.00 | 2,995.00 | 2,812.00 | 2,909.00 | 2,909.00 | 2,239 |
| 2023-09-05 | 3,045.00 | 3,157.00 | 2,918.00 | 2,977.00 | 2,977.00 | 4,137 |
| 2023-09-04 | 2,954.00 | 3,044.00 | 2,881.00 | 3,021.00 | 3,021.00 | 3,633 |
| 2023-09-01 | 2,855.00 | 2,995.00 | 2,855.00 | 2,950.00 | 2,950.00 | 2,928 |
| 2023-08-31 | 3,178.00 | 3,178.00 | 2,904.00 | 2,998.00 | 2,998.00 | 7,931 |
| 2023-08-30 | 2,875.00 | 3,279.00 | 2,819.00 | 3,160.00 | 3,160.00 | 14,136 |
| 2023-08-29 | 2,830.00 | 2,927.00 | 2,752.00 | 2,870.00 | 2,870.00 | 3,866 |
| 2023-08-28 | 2,881.00 | 3,000.00 | 2,728.00 | 2,888.00 | 2,888.00 | 6,313 |
| 2023-08-25 | 2,669.00 | 3,030.00 | 2,499.00 | 2,824.00 | 2,824.00 | 20,041 |
| 2023-08-24 | 2,254.00 | 3,045.00 | 2,103.00 | 2,674.00 | 2,674.00 | 76,408 |
| 2023-08-23 | 2,235.00 | 2,309.00 | 2,122.00 | 2,211.00 | 2,211.00 | 3,815 |
| 2023-08-22 | 2,232.00 | 2,450.00 | 2,185.00 | 2,232.00 | 2,232.00 | 4,330 |
| 2023-08-21 | 2,237.00 | 2,284.00 | 2,073.00 | 2,232.00 | 2,232.00 | 5,521 |
| 2023-08-18 | 2,300.00 | 2,434.00 | 2,060.00 | 2,241.00 | 2,241.00 | 5,367 |
| 2023-08-17 | 2,320.00 | 2,499.00 | 2,118.00 | 2,342.00 | 2,342.00 | 11,926 |
| 2023-08-16 | 1,884.00 | 2,349.00 | 1,825.00 | 2,309.00 | 2,309.00 | 30,189 |
| 2023-08-15 | 1,849.00 | 1,894.00 | 1,758.00 | 1,871.00 | 1,871.00 | 2,673 |
| 2023-08-14 | 1,822.00 | 1,963.00 | 1,805.00 | 1,840.00 | 1,840.00 | 4,152 |
| 2023-08-11 | 1,930.00 | 2,035.00 | 1,755.00 | 1,893.00 | 1,893.00 | 4,296 |
| 2023-08-10 | 1,716.00 | 2,132.00 | 1,716.00 | 1,930.00 | 1,930.00 | 27,063 |
| 2023-08-09 | 1,639.00 | 1,700.00 | 1,636.00 | 1,692.00 | 1,692.00 | 1,877 |
| 2023-08-08 | 1,654.00 | 1,659.00 | 1,615.00 | 1,634.00 | 1,634.00 | 955 |
| 2023-08-07 | 1,664.00 | 1,678.00 | 1,620.00 | 1,640.00 | 1,640.00 | 2,437 |
| 2023-08-04 | 1,704.00 | 1,760.00 | 1,625.00 | 1,640.00 | 1,640.00 | 3,159 |
| 2023-08-03 | 1,678.00 | 1,718.00 | 1,620.00 | 1,711.00 | 1,711.00 | 1,652 |
| 2023-08-02 | 1,606.00 | 1,700.00 | 1,587.00 | 1,667.00 | 1,667.00 | 3,938 |
| 2023-08-01 | 1,605.00 | 1,637.00 | 1,580.00 | 1,606.00 | 1,606.00 | 1,833 |
| 2023-07-31 | 1,610.00 | 1,700.00 | 1,545.00 | 1,602.00 | 1,602.00 | 2,387 |
| 2023-07-28 | 1,586.00 | 1,615.00 | 1,586.00 | 1,600.00 | 1,600.00 | 959 |
| 2023-07-27 | 1,594.00 | 1,613.00 | 1,594.00 | 1,606.00 | 1,606.00 | 912 |
| 2023-07-26 | 1,597.00 | 1,630.00 | 1,572.00 | 1,583.00 | 1,583.00 | 1,635 |
| 2023-07-25 | 1,598.00 | 1,684.00 | 1,548.00 | 1,582.00 | 1,582.00 | 5,572 |
| 2023-07-24 | 1,607.00 | 1,607.00 | 1,578.00 | 1,589.00 | 1,589.00 | 1,217 |
| 2023-07-21 | 1,588.00 | 1,599.00 | 1,570.00 | 1,599.00 | 1,599.00 | 939 |
| 2023-07-20 | 1,571.00 | 1,605.00 | 1,565.00 | 1,589.00 | 1,589.00 | 1,154 |
| 2023-07-19 | 1,606.00 | 1,607.00 | 1,538.00 | 1,588.00 | 1,588.00 | 1,769 |
| 2023-07-18 | 1,609.00 | 1,630.00 | 1,539.00 | 1,581.00 | 1,581.00 | 4,806 |
| 2023-07-17 | 1,651.00 | 1,656.00 | 1,556.00 | 1,600.00 | 1,600.00 | 2,165 |
| 2023-07-14 | 1,597.00 | 1,665.00 | 1,510.00 | 1,605.00 | 1,605.00 | 4,435 |
| 2023-07-13 | 1,477.00 | 1,670.00 | 1,475.00 | 1,568.00 | 1,568.00 | 13,592 |
| 2023-07-12 | 1,483.00 | 1,507.00 | 1,475.00 | 1,480.00 | 1,480.00 | 1,053 |
| 2023-07-11 | 1,504.00 | 1,548.00 | 1,404.00 | 1,484.00 | 1,484.00 | 3,821 |
| 2023-07-10 | 1,527.00 | 1,534.00 | 1,481.00 | 1,492.00 | 1,492.00 | 1,181 |
| 2023-07-07 | 1,500.00 | 1,557.00 | 1,481.00 | 1,505.00 | 1,505.00 | 3,220 |
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.