Kovrovskiy Mekhanicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 1,514.00 | 1,538.00 | 1,402.00 | 1,485.00 | 1,485.00 | 7,179 |
| 2023-07-05 | 1,359.00 | 1,633.00 | 1,317.00 | 1,500.00 | 1,500.00 | 21,122 |
| 2023-07-04 | 1,336.00 | 1,361.00 | 1,312.00 | 1,351.00 | 1,351.00 | 2,191 |
| 2023-07-03 | 1,330.00 | 1,338.00 | 1,251.00 | 1,335.00 | 1,335.00 | 3,152 |
| 2023-06-30 | 1,390.00 | 1,395.00 | 1,346.00 | 1,366.00 | 1,366.00 | 1,143 |
| 2023-06-29 | 1,407.00 | 1,409.00 | 1,374.00 | 1,390.00 | 1,390.00 | 917 |
| 2023-06-28 | 1,438.00 | 1,444.00 | 1,386.00 | 1,396.00 | 1,396.00 | 2,683 |
| 2023-06-27 | 1,385.00 | 1,500.00 | 1,368.00 | 1,428.00 | 1,428.00 | 4,115 |
| 2023-06-26 | 1,400.00 | 1,405.00 | 1,328.00 | 1,384.00 | 1,384.00 | 3,599 |
| 2023-06-23 | 1,359.00 | 1,590.00 | 1,340.00 | 1,420.00 | 1,420.00 | 26,577 |
| 2023-06-22 | 1,318.00 | 1,360.00 | 1,287.00 | 1,359.00 | 1,359.00 | 2,259 |
| 2023-06-21 | 1,262.00 | 1,331.00 | 1,252.00 | 1,319.00 | 1,319.00 | 5,108 |
| 2023-06-20 | 1,281.00 | 1,284.00 | 1,231.00 | 1,267.00 | 1,267.00 | 1,376 |
| 2023-06-19 | 1,266.00 | 1,291.00 | 1,265.00 | 1,275.00 | 1,275.00 | 1,629 |
| 2023-06-16 | 1,267.00 | 1,272.00 | 1,251.00 | 1,269.00 | 1,269.00 | 415 |
| 2023-06-15 | 1,257.00 | 1,267.00 | 1,255.00 | 1,265.00 | 1,265.00 | 612 |
| 2023-06-14 | 1,250.00 | 1,262.00 | 1,242.00 | 1,250.00 | 1,250.00 | 2,089 |
| 2023-06-13 | 1,278.00 | 1,285.00 | 1,240.00 | 1,251.00 | 1,251.00 | 2,273 |
| 2023-06-09 | 1,288.00 | 1,309.00 | 1,264.00 | 1,271.00 | 1,271.00 | 1,029 |
| 2023-06-08 | 1,250.00 | 1,283.00 | 1,249.00 | 1,281.00 | 1,281.00 | 466 |
| 2023-06-07 | 1,254.00 | 1,256.00 | 1,249.00 | 1,256.00 | 1,256.00 | 130 |
| 2023-06-06 | 1,254.00 | 1,254.00 | 1,250.00 | 1,250.00 | 1,250.00 | 235 |
| 2023-06-05 | 1,248.00 | 1,261.00 | 1,248.00 | 1,255.00 | 1,255.00 | 301 |
| 2023-06-02 | 1,256.00 | 1,258.00 | 1,235.00 | 1,248.00 | 1,248.00 | 1,254 |
| 2023-06-01 | 1,255.00 | 1,263.00 | 1,247.00 | 1,254.00 | 1,254.00 | 538 |
| 2023-05-31 | 1,280.00 | 1,283.00 | 1,245.00 | 1,260.00 | 1,260.00 | 637 |
| 2023-05-30 | 1,262.00 | 1,301.00 | 1,258.00 | 1,267.00 | 1,267.00 | 554 |
| 2023-05-29 | 1,256.00 | 1,278.00 | 1,249.00 | 1,262.00 | 1,262.00 | 729 |
| 2023-05-26 | 1,235.00 | 1,271.00 | 1,235.00 | 1,255.00 | 1,255.00 | 309 |
| 2023-05-25 | 1,251.00 | 1,258.00 | 1,241.00 | 1,250.00 | 1,250.00 | 292 |
| 2023-05-24 | 1,278.00 | 1,287.00 | 1,231.00 | 1,251.00 | 1,251.00 | 1,101 |
| 2023-05-23 | 1,299.00 | 1,299.00 | 1,274.00 | 1,289.00 | 1,289.00 | 385 |
| 2023-05-22 | 1,313.00 | 1,315.00 | 1,286.00 | 1,296.00 | 1,296.00 | 566 |
| 2023-05-19 | 1,303.00 | 1,313.00 | 1,296.00 | 1,303.00 | 1,303.00 | 492 |
| 2023-05-18 | 1,305.00 | 1,330.00 | 1,296.00 | 1,307.00 | 1,307.00 | 710 |
| 2023-05-17 | 1,297.00 | 1,312.00 | 1,288.00 | 1,303.00 | 1,303.00 | 1,239 |
| 2023-05-16 | 1,323.00 | 1,344.00 | 1,290.00 | 1,292.00 | 1,292.00 | 769 |
| 2023-05-15 | 1,265.00 | 1,342.00 | 1,251.00 | 1,313.00 | 1,313.00 | 1,182 |
| 2023-05-12 | 1,268.00 | 1,280.00 | 1,242.00 | 1,265.00 | 1,265.00 | 245 |
| 2023-05-11 | 1,239.00 | 1,292.00 | 1,239.00 | 1,281.00 | 1,281.00 | 940 |
| 2023-05-10 | 1,202.00 | 1,264.00 | 1,186.00 | 1,237.00 | 1,237.00 | 635 |
| 2023-05-08 | 1,223.00 | 1,223.00 | 1,185.00 | 1,215.00 | 1,215.00 | 212 |
| 2023-05-05 | 1,220.00 | 1,224.00 | 1,210.00 | 1,210.00 | 1,210.00 | 228 |
| 2023-05-04 | 1,214.00 | 1,240.00 | 1,193.00 | 1,220.00 | 1,220.00 | 689 |
| 2023-05-03 | 1,268.00 | 1,273.00 | 1,163.00 | 1,214.00 | 1,214.00 | 2,172 |
| 2023-05-02 | 1,330.00 | 1,354.00 | 1,228.00 | 1,264.00 | 1,264.00 | 2,571 |
| 2023-04-28 | 1,356.00 | 1,360.00 | 1,312.00 | 1,327.00 | 1,327.00 | 1,227 |
| 2023-04-27 | 1,360.00 | 1,377.00 | 1,342.00 | 1,355.00 | 1,355.00 | 515 |
| 2023-04-26 | 1,348.00 | 1,398.00 | 1,330.00 | 1,358.00 | 1,358.00 | 2,412 |
| 2023-04-25 | 1,365.00 | 1,374.00 | 1,326.00 | 1,341.00 | 1,341.00 | 1,854 |
| 2023-04-24 | 1,377.00 | 1,400.00 | 1,326.00 | 1,354.00 | 1,354.00 | 2,844 |
| 2023-04-21 | 1,322.00 | 1,409.00 | 1,311.00 | 1,377.00 | 1,377.00 | 3,929 |
| 2023-04-20 | 1,341.00 | 1,349.00 | 1,270.00 | 1,307.00 | 1,307.00 | 2,015 |
| 2023-04-19 | 1,367.00 | 1,367.00 | 1,340.00 | 1,341.00 | 1,341.00 | 842 |
| 2023-04-18 | 1,357.00 | 1,357.00 | 1,343.00 | 1,350.00 | 1,350.00 | 486 |
| 2023-04-17 | 1,356.00 | 1,367.00 | 1,334.00 | 1,352.00 | 1,352.00 | 1,205 |
| 2023-04-14 | 1,350.00 | 1,450.00 | 1,333.00 | 1,345.00 | 1,345.00 | 3,128 |
| 2023-04-13 | 1,318.00 | 1,374.00 | 1,305.00 | 1,351.00 | 1,351.00 | 1,097 |
| 2023-04-12 | 1,328.00 | 1,332.00 | 1,290.00 | 1,318.00 | 1,318.00 | 1,448 |
| 2023-04-11 | 1,374.00 | 1,374.00 | 1,286.00 | 1,323.00 | 1,323.00 | 2,697 |
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.