Kovrovskiy Mekhanicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 899.00 | 926.00 | 895.00 | 900.00 | 900.00 | 80 |
| 2022-04-25 | 943.00 | 943.00 | 890.00 | 903.00 | 903.00 | 207 |
| 2022-04-22 | 914.00 | 950.00 | 899.00 | 906.00 | 906.00 | 548 |
| 2022-04-21 | 938.00 | 949.00 | 885.00 | 907.00 | 907.00 | 367 |
| 2022-04-20 | 920.00 | 950.00 | 895.00 | 928.00 | 928.00 | 236 |
| 2022-04-19 | 924.00 | 932.00 | 886.00 | 921.00 | 921.00 | 1,241 |
| 2022-04-18 | 911.00 | 968.00 | 902.00 | 910.00 | 910.00 | 759 |
| 2022-04-15 | 983.00 | 1,011.00 | 921.00 | 945.00 | 945.00 | 505 |
| 2022-04-14 | 951.00 | 954.00 | 930.00 | 931.00 | 931.00 | 1,818 |
| 2022-04-13 | 973.00 | 1,000.00 | 950.00 | 951.00 | 951.00 | 1,771 |
| 2022-04-12 | 966.00 | 1,060.00 | 950.00 | 950.00 | 950.00 | 6,714 |
| 2022-04-11 | 859.00 | 1,129.00 | 859.00 | 952.00 | 952.00 | 19,229 |
| 2022-04-08 | 860.00 | 860.00 | 850.00 | 851.00 | 851.00 | 197 |
| 2022-04-07 | 877.00 | 877.00 | 850.00 | 860.00 | 860.00 | 607 |
| 2022-04-06 | 870.00 | 882.00 | 854.00 | 876.00 | 876.00 | 250 |
| 2022-04-05 | 900.00 | 906.00 | 851.00 | 863.00 | 863.00 | 215 |
| 2022-04-04 | 884.00 | 915.00 | 871.00 | 906.00 | 906.00 | 143 |
| 2022-04-01 | 880.00 | 885.00 | 850.00 | 876.00 | 876.00 | 401 |
| 2022-03-31 | 870.00 | 898.00 | 870.00 | 870.00 | 870.00 | 159 |
| 2022-03-30 | 909.00 | 919.00 | 800.00 | 871.00 | 871.00 | 253 |
| 2022-03-29 | 895.00 | 919.00 | 748.00 | 909.00 | 909.00 | 331 |
| 2022-03-28 | 800.00 | 944.00 | 716.00 | 751.00 | 751.00 | 224 |
| 2022-03-25 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-03-24 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-03-23 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-03-22 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-03-21 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-03-18 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-03-17 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-03-16 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-03-15 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-03-14 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-03-11 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-03-10 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-03-09 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-03-04 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-03-03 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-03-02 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-03-01 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-02-28 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-02-25 | 521.00 | 847.00 | 520.00 | 800.00 | 800.00 | 129 |
| 2022-02-24 | 831.00 | 867.00 | 529.00 | 733.00 | 733.00 | 532 |
| 2022-02-23 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2022-02-22 | 894.00 | 894.00 | 761.00 | 880.00 | 880.00 | 394 |
| 2022-02-21 | 953.00 | 954.00 | 882.00 | 898.00 | 898.00 | 302 |
| 2022-02-18 | 957.00 | 968.00 | 940.00 | 940.00 | 940.00 | 147 |
| 2022-02-17 | 1,016.00 | 1,018.00 | 953.00 | 956.00 | 956.00 | 442 |
| 2022-02-16 | 944.00 | 1,100.00 | 944.00 | 1,014.00 | 1,014.00 | 1,364 |
| 2022-02-15 | 942.00 | 944.00 | 942.00 | 943.00 | 943.00 | 64 |
| 2022-02-14 | 962.00 | 962.00 | 927.00 | 938.00 | 938.00 | 92 |
| 2022-02-11 | 959.00 | 987.00 | 935.00 | 966.00 | 966.00 | 147 |
| 2022-02-10 | 933.00 | 962.00 | 933.00 | 953.00 | 953.00 | 79 |
| 2022-02-09 | 921.00 | 943.00 | 914.00 | 942.00 | 942.00 | 103 |
| 2022-02-08 | 924.00 | 933.00 | 899.00 | 924.00 | 924.00 | 187 |
| 2022-02-07 | 926.00 | 933.00 | 923.00 | 923.00 | 923.00 | 14 |
| 2022-02-04 | 930.00 | 948.00 | 920.00 | 926.00 | 926.00 | 117 |
| 2022-02-03 | 927.00 | 930.00 | 920.00 | 925.00 | 925.00 | 68 |
| 2022-02-02 | 944.00 | 944.00 | 927.00 | 927.00 | 927.00 | 71 |
| 2022-02-01 | 928.00 | 943.00 | 927.00 | 943.00 | 943.00 | 33 |
| 2022-01-31 | 943.00 | 948.00 | 926.00 | 935.00 | 935.00 | 111 |
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.