Kovrovskiy Mekhanicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 883.00 | 898.00 | 879.00 | 885.00 | 885.00 | 118 |
| 2022-10-17 | 875.00 | 917.00 | 871.00 | 886.00 | 886.00 | 109 |
| 2022-10-14 | 865.00 | 910.00 | 863.00 | 887.00 | 887.00 | 166 |
| 2022-10-13 | 884.00 | 884.00 | 864.00 | 867.00 | 867.00 | 139 |
| 2022-10-12 | 860.00 | 906.00 | 860.00 | 873.00 | 873.00 | 87 |
| 2022-10-11 | 861.00 | 900.00 | 839.00 | 891.00 | 891.00 | 230 |
| 2022-10-10 | 835.00 | 904.00 | 785.00 | 857.00 | 857.00 | 176 |
| 2022-10-07 | 819.00 | 898.00 | 819.00 | 835.00 | 835.00 | 210 |
| 2022-10-06 | 842.00 | 842.00 | 818.00 | 829.00 | 829.00 | 96 |
| 2022-10-05 | 854.00 | 857.00 | 820.00 | 829.00 | 829.00 | 139 |
| 2022-10-04 | 868.00 | 870.00 | 841.00 | 848.00 | 848.00 | 27 |
| 2022-10-03 | 842.00 | 867.00 | 840.00 | 863.00 | 863.00 | 63 |
| 2022-09-30 | 849.00 | 849.00 | 806.00 | 844.00 | 844.00 | 224 |
| 2022-09-29 | 868.00 | 868.00 | 843.00 | 850.00 | 850.00 | 46 |
| 2022-09-28 | 848.00 | 874.00 | 848.00 | 866.00 | 866.00 | 54 |
| 2022-09-27 | 776.00 | 888.00 | 776.00 | 850.00 | 850.00 | 395 |
| 2022-09-26 | 863.00 | 873.00 | 755.00 | 801.00 | 801.00 | 1,135 |
| 2022-09-23 | 925.00 | 925.00 | 840.00 | 873.00 | 873.00 | 495 |
| 2022-09-22 | 921.00 | 958.00 | 918.00 | 921.00 | 921.00 | 506 |
| 2022-09-21 | 935.00 | 935.00 | 866.00 | 919.00 | 919.00 | 1,217 |
| 2022-09-20 | 1,031.00 | 1,037.00 | 925.00 | 958.00 | 958.00 | 3,649 |
| 2022-09-19 | 945.00 | 1,016.00 | 940.00 | 1,015.00 | 1,015.00 | 2,522 |
| 2022-09-16 | 963.00 | 963.00 | 928.00 | 944.00 | 944.00 | 615 |
| 2022-09-15 | 960.00 | 960.00 | 948.00 | 955.00 | 955.00 | 661 |
| 2022-09-14 | 953.00 | 971.00 | 950.00 | 960.00 | 960.00 | 882 |
| 2022-09-13 | 984.00 | 1,007.00 | 945.00 | 950.00 | 950.00 | 2,549 |
| 2022-09-12 | 968.00 | 1,085.00 | 960.00 | 984.00 | 984.00 | 7,783 |
| 2022-09-09 | 941.00 | 955.00 | 925.00 | 946.00 | 946.00 | 526 |
| 2022-09-08 | 942.00 | 951.00 | 925.00 | 940.00 | 940.00 | 575 |
| 2022-09-07 | 959.00 | 977.00 | 936.00 | 942.00 | 942.00 | 1,281 |
| 2022-09-06 | 987.00 | 987.00 | 940.00 | 949.00 | 949.00 | 2,939 |
| 2022-09-05 | 973.00 | 993.00 | 962.00 | 979.00 | 979.00 | 515 |
| 2022-09-02 | 983.00 | 1,015.00 | 956.00 | 971.00 | 971.00 | 1,597 |
| 2022-09-01 | 979.00 | 996.00 | 951.00 | 983.00 | 983.00 | 881 |
| 2022-08-31 | 985.00 | 1,000.00 | 935.00 | 979.00 | 979.00 | 4,755 |
| 2022-08-30 | 999.00 | 1,023.00 | 969.00 | 983.00 | 983.00 | 2,840 |
| 2022-08-29 | 1,003.00 | 1,140.00 | 987.00 | 990.00 | 990.00 | 9,602 |
| 2022-08-26 | 1,042.00 | 1,064.00 | 986.00 | 1,003.00 | 1,003.00 | 2,428 |
| 2022-08-25 | 1,100.00 | 1,148.00 | 972.00 | 1,021.00 | 1,021.00 | 16,952 |
| 2022-08-24 | 1,250.00 | 1,532.00 | 1,111.00 | 1,113.00 | 1,113.00 | 69,877 |
| 2022-08-23 | 811.00 | 1,136.00 | 811.00 | 1,136.00 | 1,136.00 | 27,081 |
| 2022-08-22 | 800.00 | 822.00 | 800.00 | 812.00 | 812.00 | 225 |
| 2022-08-19 | 800.00 | 813.00 | 782.00 | 799.00 | 799.00 | 263 |
| 2022-08-18 | 811.00 | 812.00 | 806.00 | 806.00 | 806.00 | 30 |
| 2022-08-17 | 814.00 | 814.00 | 803.00 | 806.00 | 806.00 | 18 |
| 2022-08-16 | 802.00 | 817.00 | 801.00 | 803.00 | 803.00 | 448 |
| 2022-08-15 | 811.00 | 811.00 | 800.00 | 805.00 | 805.00 | 330 |
| 2022-08-12 | 810.00 | 814.00 | 775.00 | 814.00 | 814.00 | 636 |
| 2022-08-11 | 812.00 | 819.00 | 800.00 | 806.00 | 806.00 | 281 |
| 2022-08-10 | 813.00 | 824.00 | 802.00 | 816.00 | 816.00 | 744 |
| 2022-08-09 | 828.00 | 828.00 | 810.00 | 824.00 | 824.00 | 186 |
| 2022-08-08 | 818.00 | 830.00 | 818.00 | 830.00 | 830.00 | 83 |
| 2022-08-05 | 822.00 | 826.00 | 817.00 | 823.00 | 823.00 | 53 |
| 2022-08-04 | 827.00 | 827.00 | 818.00 | 823.00 | 823.00 | 114 |
| 2022-08-03 | 839.00 | 850.00 | 808.00 | 825.00 | 825.00 | 453 |
| 2022-08-02 | 851.00 | 859.00 | 831.00 | 835.00 | 835.00 | 302 |
| 2022-08-01 | 845.00 | 850.00 | 830.00 | 848.00 | 848.00 | 102 |
| 2022-07-29 | 831.00 | 898.00 | 831.00 | 845.00 | 845.00 | 85 |
| 2022-07-28 | 842.00 | 844.00 | 831.00 | 843.00 | 843.00 | 15 |
| 2022-07-27 | 839.00 | 842.00 | 830.00 | 832.00 | 832.00 | 353 |
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.