Kovrovskiy Mekhanicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 999.00 | 1,000.00 | 983.00 | 990.00 | 990.00 | 435 |
| 2023-01-11 | 968.00 | 990.00 | 961.00 | 980.00 | 980.00 | 2,011 |
| 2023-01-10 | 994.00 | 997.00 | 961.00 | 970.00 | 970.00 | 280 |
| 2023-01-09 | 947.00 | 1,010.00 | 940.00 | 977.00 | 977.00 | 1,292 |
| 2023-01-06 | 940.00 | 995.00 | 938.00 | 953.00 | 953.00 | 1,135 |
| 2023-01-05 | 977.00 | 977.00 | 919.00 | 938.00 | 938.00 | 1,084 |
| 2023-01-04 | 959.00 | 961.00 | 944.00 | 956.00 | 956.00 | 24 |
| 2023-01-03 | 941.00 | 967.00 | 924.00 | 947.00 | 947.00 | 112 |
| 2022-12-30 | 947.00 | 947.00 | 941.00 | 945.00 | 945.00 | 42 |
| 2022-12-29 | 943.00 | 947.00 | 940.00 | 946.00 | 946.00 | 102 |
| 2022-12-28 | 945.00 | 946.00 | 925.00 | 935.00 | 935.00 | 241 |
| 2022-12-27 | 942.00 | 953.00 | 940.00 | 945.00 | 945.00 | 192 |
| 2022-12-26 | 935.00 | 1,070.00 | 935.00 | 940.00 | 940.00 | 3,656 |
| 2022-12-23 | 938.00 | 970.00 | 930.00 | 930.00 | 930.00 | 209 |
| 2022-12-22 | 924.00 | 972.00 | 924.00 | 933.00 | 933.00 | 650 |
| 2022-12-21 | 923.00 | 937.00 | 923.00 | 924.00 | 924.00 | 78 |
| 2022-12-20 | 932.00 | 940.00 | 923.00 | 926.00 | 926.00 | 80 |
| 2022-12-19 | 922.00 | 974.00 | 920.00 | 941.00 | 941.00 | 262 |
| 2022-12-16 | 929.00 | 931.00 | 891.00 | 930.00 | 930.00 | 482 |
| 2022-12-15 | 927.00 | 930.00 | 889.00 | 910.00 | 910.00 | 201 |
| 2022-12-14 | 917.00 | 928.00 | 911.00 | 925.00 | 925.00 | 144 |
| 2022-12-13 | 920.00 | 930.00 | 890.00 | 916.00 | 916.00 | 599 |
| 2022-12-12 | 933.00 | 933.00 | 922.00 | 929.00 | 929.00 | 46 |
| 2022-12-09 | 939.00 | 940.00 | 919.00 | 919.00 | 919.00 | 186 |
| 2022-12-08 | 937.00 | 992.00 | 854.00 | 935.00 | 935.00 | 1,485 |
| 2022-12-07 | 926.00 | 941.00 | 925.00 | 932.00 | 932.00 | 38 |
| 2022-12-06 | 925.00 | 943.00 | 925.00 | 939.00 | 939.00 | 70 |
| 2022-12-05 | 935.00 | 957.00 | 925.00 | 933.00 | 933.00 | 286 |
| 2022-12-02 | 941.00 | 956.00 | 930.00 | 935.00 | 935.00 | 276 |
| 2022-12-01 | 928.00 | 962.00 | 928.00 | 941.00 | 941.00 | 998 |
| 2022-11-30 | 931.00 | 931.00 | 928.00 | 928.00 | 928.00 | 108 |
| 2022-11-29 | 926.00 | 936.00 | 925.00 | 936.00 | 936.00 | 64 |
| 2022-11-28 | 922.00 | 932.00 | 919.00 | 926.00 | 926.00 | 224 |
| 2022-11-25 | 932.00 | 934.00 | 913.00 | 927.00 | 927.00 | 160 |
| 2022-11-24 | 951.00 | 975.00 | 910.00 | 923.00 | 923.00 | 705 |
| 2022-11-23 | 922.00 | 926.00 | 920.00 | 925.00 | 925.00 | 80 |
| 2022-11-22 | 917.00 | 928.00 | 910.00 | 922.00 | 922.00 | 70 |
| 2022-11-21 | 924.00 | 934.00 | 911.00 | 924.00 | 924.00 | 167 |
| 2022-11-18 | 928.00 | 931.00 | 925.00 | 926.00 | 926.00 | 233 |
| 2022-11-17 | 931.00 | 938.00 | 927.00 | 931.00 | 931.00 | 63 |
| 2022-11-16 | 945.00 | 950.00 | 923.00 | 935.00 | 935.00 | 187 |
| 2022-11-15 | 946.00 | 977.00 | 937.00 | 951.00 | 951.00 | 130 |
| 2022-11-14 | 928.00 | 944.00 | 924.00 | 943.00 | 943.00 | 136 |
| 2022-11-11 | 932.00 | 936.00 | 925.00 | 932.00 | 932.00 | 137 |
| 2022-11-10 | 937.00 | 968.00 | 917.00 | 927.00 | 927.00 | 1,231 |
| 2022-11-09 | 941.00 | 946.00 | 920.00 | 932.00 | 932.00 | 516 |
| 2022-11-08 | 940.00 | 948.00 | 929.00 | 935.00 | 935.00 | 807 |
| 2022-11-07 | 959.00 | 989.00 | 925.00 | 939.00 | 939.00 | 3,506 |
| 2022-11-03 | 945.00 | 980.00 | 945.00 | 951.00 | 951.00 | 762 |
| 2022-11-02 | 989.00 | 1,012.00 | 931.00 | 951.00 | 951.00 | 3,213 |
| 2022-11-01 | 904.00 | 1,139.00 | 904.00 | 989.00 | 989.00 | 18,497 |
| 2022-10-31 | 904.00 | 918.00 | 886.00 | 905.00 | 905.00 | 129 |
| 2022-10-28 | 901.00 | 920.00 | 900.00 | 909.00 | 909.00 | 176 |
| 2022-10-27 | 907.00 | 916.00 | 892.00 | 906.00 | 906.00 | 300 |
| 2022-10-26 | 915.00 | 918.00 | 886.00 | 915.00 | 915.00 | 105 |
| 2022-10-25 | 893.00 | 939.00 | 887.00 | 923.00 | 923.00 | 152 |
| 2022-10-24 | 880.00 | 928.00 | 880.00 | 890.00 | 890.00 | 314 |
| 2022-10-21 | 905.00 | 905.00 | 871.00 | 890.00 | 890.00 | 355 |
| 2022-10-20 | 875.00 | 922.00 | 871.00 | 900.00 | 900.00 | 197 |
| 2022-10-19 | 883.00 | 889.00 | 852.00 | 871.00 | 871.00 | 206 |
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.