Kovrovskiy Mekhanicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 1,364.00 | 1,384.00 | 1,340.00 | 1,360.00 | 1,360.00 | 1,883 |
| 2023-04-07 | 1,373.00 | 1,373.00 | 1,345.00 | 1,350.00 | 1,350.00 | 1,257 |
| 2023-04-06 | 1,368.00 | 1,398.00 | 1,331.00 | 1,361.00 | 1,361.00 | 2,811 |
| 2023-04-05 | 1,418.00 | 1,418.00 | 1,321.00 | 1,365.00 | 1,365.00 | 4,584 |
| 2023-04-04 | 1,382.00 | 1,490.00 | 1,355.00 | 1,418.00 | 1,418.00 | 6,421 |
| 2023-04-03 | 1,274.00 | 1,431.00 | 1,255.00 | 1,351.00 | 1,351.00 | 13,404 |
| 2023-03-31 | 1,289.00 | 1,296.00 | 1,255.00 | 1,265.00 | 1,265.00 | 1,072 |
| 2023-03-30 | 1,301.00 | 1,301.00 | 1,260.00 | 1,280.00 | 1,280.00 | 1,300 |
| 2023-03-29 | 1,285.00 | 1,301.00 | 1,270.00 | 1,281.00 | 1,281.00 | 2,073 |
| 2023-03-28 | 1,318.00 | 1,319.00 | 1,238.00 | 1,274.00 | 1,274.00 | 12,448 |
| 2023-03-27 | 1,290.00 | 1,343.00 | 1,269.00 | 1,315.00 | 1,315.00 | 2,922 |
| 2023-03-24 | 1,246.00 | 1,370.00 | 1,239.00 | 1,290.00 | 1,290.00 | 4,768 |
| 2023-03-23 | 1,218.00 | 1,266.00 | 1,217.00 | 1,256.00 | 1,256.00 | 905 |
| 2023-03-22 | 1,220.00 | 1,234.00 | 1,210.00 | 1,229.00 | 1,229.00 | 323 |
| 2023-03-21 | 1,212.00 | 1,239.00 | 1,212.00 | 1,221.00 | 1,221.00 | 459 |
| 2023-03-20 | 1,195.00 | 1,260.00 | 1,182.00 | 1,222.00 | 1,222.00 | 2,024 |
| 2023-03-17 | 1,185.00 | 1,207.00 | 1,180.00 | 1,196.00 | 1,196.00 | 493 |
| 2023-03-16 | 1,198.00 | 1,205.00 | 1,190.00 | 1,193.00 | 1,193.00 | 366 |
| 2023-03-15 | 1,224.00 | 1,224.00 | 1,180.00 | 1,189.00 | 1,189.00 | 880 |
| 2023-03-14 | 1,239.00 | 1,240.00 | 1,153.00 | 1,216.00 | 1,216.00 | 1,441 |
| 2023-03-13 | 1,232.00 | 1,390.00 | 1,220.00 | 1,234.00 | 1,234.00 | 7,538 |
| 2023-03-10 | 1,242.00 | 1,248.00 | 1,227.00 | 1,231.00 | 1,231.00 | 402 |
| 2023-03-09 | 1,264.00 | 1,264.00 | 1,227.00 | 1,240.00 | 1,240.00 | 639 |
| 2023-03-07 | 1,224.00 | 1,337.00 | 1,224.00 | 1,250.00 | 1,250.00 | 4,871 |
| 2023-03-06 | 1,218.00 | 1,223.00 | 1,206.00 | 1,221.00 | 1,221.00 | 392 |
| 2023-03-03 | 1,188.00 | 1,216.00 | 1,188.00 | 1,213.00 | 1,213.00 | 541 |
| 2023-03-02 | 1,210.00 | 1,223.00 | 1,183.00 | 1,196.00 | 1,196.00 | 1,042 |
| 2023-03-01 | 1,215.00 | 1,234.00 | 1,188.00 | 1,210.00 | 1,210.00 | 1,037 |
| 2023-02-28 | 1,210.00 | 1,221.00 | 1,202.00 | 1,211.00 | 1,211.00 | 544 |
| 2023-02-27 | 1,175.00 | 1,218.00 | 1,175.00 | 1,214.00 | 1,214.00 | 1,321 |
| 2023-02-24 | 1,200.00 | 1,201.00 | 1,166.00 | 1,175.00 | 1,175.00 | 1,116 |
| 2023-02-22 | 1,244.00 | 1,274.00 | 1,175.00 | 1,185.00 | 1,185.00 | 5,793 |
| 2023-02-21 | 1,199.00 | 1,315.00 | 1,199.00 | 1,235.00 | 1,235.00 | 2,319 |
| 2023-02-20 | 1,188.00 | 1,199.00 | 1,150.00 | 1,178.00 | 1,178.00 | 773 |
| 2023-02-17 | 1,178.00 | 1,214.00 | 1,137.00 | 1,187.00 | 1,187.00 | 1,007 |
| 2023-02-16 | 1,178.00 | 1,237.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,603 |
| 2023-02-15 | 1,284.00 | 1,399.00 | 1,162.00 | 1,162.00 | 1,162.00 | 4,536 |
| 2023-02-14 | 1,236.00 | 1,473.00 | 1,217.00 | 1,259.00 | 1,259.00 | 14,334 |
| 2023-02-13 | 1,204.00 | 1,257.00 | 1,204.00 | 1,232.00 | 1,232.00 | 1,544 |
| 2023-02-10 | 1,369.00 | 1,374.00 | 1,200.00 | 1,249.00 | 1,249.00 | 7,941 |
| 2023-02-09 | 1,240.00 | 1,665.00 | 1,125.00 | 1,368.00 | 1,368.00 | 49,049 |
| 2023-02-08 | 1,117.00 | 1,230.00 | 1,103.00 | 1,207.00 | 1,207.00 | 3,915 |
| 2023-02-07 | 1,107.00 | 1,171.00 | 1,001.00 | 1,112.00 | 1,112.00 | 4,968 |
| 2023-02-06 | 1,111.00 | 1,131.00 | 1,100.00 | 1,108.00 | 1,108.00 | 1,149 |
| 2023-02-03 | 1,117.00 | 1,125.00 | 1,070.00 | 1,094.00 | 1,094.00 | 1,305 |
| 2023-02-02 | 1,104.00 | 1,160.00 | 1,090.00 | 1,103.00 | 1,103.00 | 2,314 |
| 2023-02-01 | 1,110.00 | 1,110.00 | 1,091.00 | 1,099.00 | 1,099.00 | 634 |
| 2023-01-31 | 1,110.00 | 1,150.00 | 1,091.00 | 1,107.00 | 1,107.00 | 1,556 |
| 2023-01-30 | 1,087.00 | 1,135.00 | 1,087.00 | 1,101.00 | 1,101.00 | 1,562 |
| 2023-01-27 | 1,077.00 | 1,100.00 | 1,062.00 | 1,085.00 | 1,085.00 | 1,176 |
| 2023-01-26 | 1,085.00 | 1,167.00 | 1,051.00 | 1,080.00 | 1,080.00 | 5,758 |
| 2023-01-25 | 1,084.00 | 1,103.00 | 1,051.00 | 1,074.00 | 1,074.00 | 3,033 |
| 2023-01-24 | 1,120.00 | 1,137.00 | 1,068.00 | 1,082.00 | 1,082.00 | 3,995 |
| 2023-01-23 | 1,022.00 | 1,256.00 | 1,022.00 | 1,078.00 | 1,078.00 | 20,253 |
| 2023-01-20 | 1,025.00 | 1,087.00 | 1,016.00 | 1,025.00 | 1,025.00 | 1,567 |
| 2023-01-19 | 1,052.00 | 1,063.00 | 1,005.00 | 1,030.00 | 1,030.00 | 2,121 |
| 2023-01-18 | 980.00 | 1,189.00 | 980.00 | 1,049.00 | 1,049.00 | 16,761 |
| 2023-01-17 | 983.00 | 1,116.00 | 963.00 | 980.00 | 980.00 | 6,185 |
| 2023-01-16 | 991.00 | 1,007.00 | 961.00 | 980.00 | 980.00 | 635 |
| 2023-01-13 | 1,039.00 | 1,039.00 | 983.00 | 986.00 | 986.00 | 393 |
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.