Kovrovskiy Mekhanicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 839.00 | 842.00 | 830.00 | 832.00 | 832.00 | 353 |
| 2022-07-26 | 840.00 | 899.00 | 839.00 | 839.00 | 839.00 | 480 |
| 2022-07-25 | 831.00 | 850.00 | 821.00 | 849.00 | 849.00 | 158 |
| 2022-07-22 | 832.00 | 832.00 | 821.00 | 831.00 | 831.00 | 44 |
| 2022-07-21 | 825.00 | 835.00 | 806.00 | 826.00 | 826.00 | 42 |
| 2022-07-20 | 829.00 | 832.00 | 822.00 | 831.00 | 831.00 | 40 |
| 2022-07-19 | 831.00 | 833.00 | 822.00 | 833.00 | 833.00 | 5 |
| 2022-07-18 | 837.00 | 838.00 | 822.00 | 836.00 | 836.00 | 36 |
| 2022-07-15 | 825.00 | 850.00 | 825.00 | 833.00 | 833.00 | 70 |
| 2022-07-14 | 833.00 | 834.00 | 825.00 | 828.00 | 828.00 | 37 |
| 2022-07-13 | 856.00 | 856.00 | 826.00 | 826.00 | 826.00 | 34 |
| 2022-07-12 | 892.00 | 894.00 | 846.00 | 858.00 | 858.00 | 242 |
| 2022-07-11 | 863.00 | 863.00 | 862.00 | 862.00 | 862.00 | 6 |
| 2022-07-08 | 858.00 | 876.00 | 858.00 | 865.00 | 865.00 | 28 |
| 2022-07-07 | 867.00 | 888.00 | 861.00 | 870.00 | 870.00 | 18 |
| 2022-07-06 | 873.00 | 892.00 | 862.00 | 864.00 | 864.00 | 233 |
| 2022-07-05 | 839.00 | 868.00 | 839.00 | 854.00 | 854.00 | 75 |
| 2022-07-04 | 847.00 | 852.00 | 806.00 | 841.00 | 841.00 | 700 |
| 2022-07-01 | 849.00 | 868.00 | 834.00 | 857.00 | 857.00 | 120 |
| 2022-06-30 | 865.00 | 878.00 | 845.00 | 860.00 | 860.00 | 145 |
| 2022-06-29 | 875.00 | 875.00 | 859.00 | 864.00 | 864.00 | 157 |
| 2022-06-28 | 862.00 | 881.00 | 858.00 | 866.00 | 866.00 | 37 |
| 2022-06-27 | 883.00 | 892.00 | 869.00 | 883.00 | 883.00 | 110 |
| 2022-06-24 | 887.00 | 897.00 | 886.00 | 887.00 | 887.00 | 36 |
| 2022-06-23 | 876.00 | 900.00 | 866.00 | 886.00 | 886.00 | 41 |
| 2022-06-22 | 888.00 | 903.00 | 868.00 | 896.00 | 896.00 | 598 |
| 2022-06-21 | 884.00 | 930.00 | 884.00 | 899.00 | 899.00 | 960 |
| 2022-06-20 | 877.00 | 886.00 | 838.00 | 886.00 | 886.00 | 904 |
| 2022-06-17 | 842.00 | 937.00 | 842.00 | 884.00 | 884.00 | 1,576 |
| 2022-06-16 | 843.00 | 843.00 | 832.00 | 842.00 | 842.00 | 79 |
| 2022-06-15 | 837.00 | 843.00 | 814.00 | 843.00 | 843.00 | 305 |
| 2022-06-14 | 837.00 | 844.00 | 822.00 | 837.00 | 837.00 | 75 |
| 2022-06-10 | 847.00 | 847.00 | 836.00 | 845.00 | 845.00 | 7 |
| 2022-06-09 | 858.00 | 861.00 | 830.00 | 846.00 | 846.00 | 233 |
| 2022-06-08 | 869.00 | 873.00 | 842.00 | 858.00 | 858.00 | 510 |
| 2022-06-07 | 850.00 | 876.00 | 830.00 | 855.00 | 855.00 | 240 |
| 2022-06-06 | 863.00 | 869.00 | 850.00 | 857.00 | 857.00 | 89 |
| 2022-06-03 | 854.00 | 883.00 | 850.00 | 876.00 | 876.00 | 457 |
| 2022-06-02 | 886.00 | 893.00 | 849.00 | 864.00 | 864.00 | 1,205 |
| 2022-06-01 | 916.00 | 920.00 | 871.00 | 898.00 | 898.00 | 452 |
| 2022-05-31 | 878.00 | 938.00 | 867.00 | 919.00 | 919.00 | 1,016 |
| 2022-05-30 | 880.00 | 893.00 | 855.00 | 875.00 | 875.00 | 221 |
| 2022-05-27 | 885.00 | 886.00 | 876.00 | 879.00 | 879.00 | 49 |
| 2022-05-26 | 872.00 | 900.00 | 872.00 | 887.00 | 887.00 | 92 |
| 2022-05-25 | 888.00 | 891.00 | 871.00 | 880.00 | 880.00 | 184 |
| 2022-05-24 | 897.00 | 897.00 | 875.00 | 879.00 | 879.00 | 22 |
| 2022-05-23 | 893.00 | 901.00 | 882.00 | 888.00 | 888.00 | 33 |
| 2022-05-20 | 889.00 | 899.00 | 878.00 | 884.00 | 884.00 | 242 |
| 2022-05-19 | 891.00 | 903.00 | 879.00 | 898.00 | 898.00 | 90 |
| 2022-05-18 | 888.00 | 927.00 | 881.00 | 899.00 | 899.00 | 724 |
| 2022-05-17 | 894.00 | 896.00 | 886.00 | 886.00 | 886.00 | 35 |
| 2022-05-16 | 883.00 | 893.00 | 882.00 | 886.00 | 886.00 | 51 |
| 2022-05-13 | 889.00 | 902.00 | 882.00 | 882.00 | 882.00 | 25 |
| 2022-05-12 | 907.00 | 910.00 | 867.00 | 876.00 | 876.00 | 155 |
| 2022-05-11 | 901.00 | 909.00 | 886.00 | 902.00 | 902.00 | 182 |
| 2022-05-06 | 919.00 | 924.00 | 891.00 | 895.00 | 895.00 | 325 |
| 2022-05-05 | 916.00 | 916.00 | 905.00 | 905.00 | 905.00 | 17 |
| 2022-05-04 | 908.00 | 920.00 | 893.00 | 914.00 | 914.00 | 136 |
| 2022-04-29 | 903.00 | 923.00 | 887.00 | 898.00 | 898.00 | 203 |
| 2022-04-28 | 908.00 | 926.00 | 882.00 | 893.00 | 893.00 | 320 |
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.