Kovrovskiy Mekhanicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 844.00 | 888.00 | 826.00 | 880.00 | 880.00 | 192 |
| 2026-07-24 | 804.00 | 840.00 | 800.00 | 810.00 | 810.00 | 1,082 |
| 2026-07-23 | 820.00 | 858.00 | 792.00 | 856.00 | 856.00 | 213 |
| 2026-07-22 | 816.00 | 840.00 | 808.00 | 838.00 | 838.00 | 170 |
| 2026-07-21 | 786.00 | 828.00 | 786.00 | 808.00 | 808.00 | 228 |
| 2026-07-20 | 734.00 | 782.00 | 728.00 | 758.00 | 758.00 | 558 |
| 2026-07-17 | 730.00 | 756.00 | 718.00 | 746.00 | 746.00 | 137 |
| 2026-07-16 | 786.00 | 794.00 | 722.00 | 732.00 | 732.00 | 989 |
| 2026-07-15 | 846.00 | 846.00 | 782.00 | 790.00 | 790.00 | 500 |
| 2026-07-14 | 816.00 | 870.00 | 798.00 | 844.00 | 844.00 | 179 |
| 2026-07-13 | 782.00 | 830.00 | 772.00 | 818.00 | 818.00 | 261 |
| 2026-07-10 | 760.00 | 818.00 | 760.00 | 796.00 | 796.00 | 123 |
| 2026-07-09 | 780.00 | 788.00 | 760.00 | 776.00 | 776.00 | 37 |
| 2026-07-08 | 774.00 | 780.00 | 774.00 | 780.00 | 780.00 | 57 |
| 2026-07-07 | 796.00 | 796.00 | 750.00 | 766.00 | 766.00 | 509 |
| 2026-07-06 | 810.00 | 816.00 | 790.00 | 790.00 | 790.00 | 119 |
| 2026-07-03 | 806.00 | 830.00 | 798.00 | 808.00 | 808.00 | 62 |
| 2026-07-02 | 832.00 | 836.00 | 786.00 | 790.00 | 790.00 | 53 |
| 2026-07-01 | 764.00 | 838.00 | 758.00 | 824.00 | 824.00 | 215 |
| 2026-06-30 | 730.00 | 798.00 | 730.00 | 774.00 | 774.00 | 490 |
| 2026-06-29 | 708.00 | 736.00 | 700.00 | 716.00 | 716.00 | 1,273 |
| 2026-06-26 | 726.00 | 726.00 | 698.00 | 700.00 | 700.00 | 257 |
| 2026-06-25 | 744.00 | 800.00 | 712.00 | 720.00 | 720.00 | 2,797 |
| 2026-06-24 | 752.00 | 772.00 | 720.00 | 720.00 | 720.00 | 334 |
| 2026-06-23 | 752.00 | 800.00 | 740.00 | 766.00 | 766.00 | 695 |
| 2026-06-22 | 854.00 | 866.00 | 750.00 | 784.00 | 784.00 | 1,316 |
| 2026-06-19 | 852.00 | 886.00 | 838.00 | 886.00 | 886.00 | 183 |
| 2026-06-18 | 874.00 | 886.00 | 852.00 | 856.00 | 856.00 | 97 |
| 2026-06-17 | 866.00 | 900.00 | 866.00 | 874.00 | 874.00 | 86 |
| 2026-06-16 | 866.00 | 876.00 | 860.00 | 860.00 | 860.00 | 79 |
| 2026-06-15 | 862.00 | 876.00 | 846.00 | 868.00 | 868.00 | 367 |
| 2026-06-11 | 836.00 | 868.00 | 830.00 | 852.00 | 852.00 | 103 |
| 2026-06-10 | 816.00 | 856.00 | 816.00 | 836.00 | 836.00 | 136 |
| 2026-06-09 | 816.00 | 900.00 | 800.00 | 820.00 | 820.00 | 1,004 |
| 2026-06-08 | 878.00 | 878.00 | 816.00 | 826.00 | 826.00 | 1,180 |
| 2026-06-05 | 874.00 | 888.00 | 862.00 | 874.00 | 874.00 | 63 |
| 2026-06-04 | 878.00 | 894.00 | 878.00 | 886.00 | 886.00 | 132 |
| 2026-06-03 | 898.00 | 900.00 | 892.00 | 892.00 | 892.00 | 92 |
| 2026-06-02 | 866.00 | 898.00 | 866.00 | 896.00 | 896.00 | 174 |
| 2026-06-01 | 860.00 | 880.00 | 858.00 | 872.00 | 872.00 | 245 |
| 2026-05-29 | 892.00 | 898.00 | 860.00 | 866.00 | 866.00 | 488 |
| 2026-05-28 | 896.00 | 910.00 | 892.00 | 902.00 | 902.00 | 498 |
| 2026-05-27 | 914.00 | 928.00 | 874.00 | 902.00 | 902.00 | 665 |
| 2026-05-26 | 950.00 | 962.00 | 910.00 | 938.00 | 938.00 | 465 |
| 2026-05-25 | 964.00 | 990.00 | 944.00 | 950.00 | 950.00 | 521 |
| 2026-05-22 | 960.00 | 1,000.00 | 956.00 | 978.00 | 978.00 | 478 |
| 2026-05-21 | 988.00 | 1,010.00 | 936.00 | 966.00 | 966.00 | 1,514 |
| 2026-05-20 | 990.00 | 1,004.00 | 978.00 | 988.00 | 988.00 | 449 |
| 2026-05-19 | 1,030.00 | 1,044.00 | 980.00 | 998.00 | 998.00 | 1,456 |
| 2026-05-18 | 1,042.00 | 1,058.00 | 1,016.00 | 1,030.00 | 1,030.00 | 737 |
| 2026-05-15 | 1,046.00 | 1,058.00 | 1,040.00 | 1,050.00 | 1,050.00 | 388 |
| 2026-05-14 | 1,064.00 | 1,078.00 | 1,040.00 | 1,052.00 | 1,052.00 | 232 |
| 2026-05-13 | 1,048.00 | 1,090.00 | 1,048.00 | 1,068.00 | 1,068.00 | 390 |
| 2026-05-12 | 1,052.00 | 1,078.00 | 1,040.00 | 1,052.00 | 1,052.00 | 496 |
| 2026-05-11 | 1,044.00 | 1,078.00 | 1,040.00 | 1,064.00 | 1,064.00 | 307 |
| 2026-05-08 | 1,026.00 | 1,044.00 | 1,008.00 | 1,032.00 | 1,032.00 | 312 |
| 2026-05-07 | 1,050.00 | 1,058.00 | 1,022.00 | 1,030.00 | 1,030.00 | 568 |
| 2026-05-06 | 1,052.00 | 1,064.00 | 1,044.00 | 1,060.00 | 1,060.00 | 233 |
| 2026-05-05 | 1,042.00 | 1,078.00 | 1,042.00 | 1,062.00 | 1,062.00 | 291 |
| 2026-05-04 | 1,112.00 | 1,114.00 | 1,044.00 | 1,072.00 | 1,072.00 | 1,880 |
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.