Kovrovskiy Mekhanicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 929.00 | 941.00 | 925.00 | 934.00 | 934.00 | 51 |
| 2022-01-27 | 922.00 | 939.00 | 919.00 | 939.00 | 939.00 | 60 |
| 2022-01-26 | 918.00 | 937.00 | 918.00 | 925.00 | 925.00 | 58 |
| 2022-01-25 | 904.00 | 914.00 | 902.00 | 914.00 | 914.00 | 66 |
| 2022-01-24 | 960.00 | 971.00 | 892.00 | 893.00 | 893.00 | 308 |
| 2022-01-21 | 974.00 | 975.00 | 957.00 | 958.00 | 958.00 | 611 |
| 2022-01-20 | 977.00 | 991.00 | 961.00 | 967.00 | 967.00 | 225 |
| 2022-01-19 | 967.00 | 1,000.00 | 922.00 | 967.00 | 967.00 | 764 |
| 2022-01-18 | 1,078.00 | 1,089.00 | 920.00 | 967.00 | 967.00 | 2,944 |
| 2022-01-17 | 1,084.00 | 1,103.00 | 1,080.00 | 1,087.00 | 1,087.00 | 77 |
| 2022-01-14 | 1,122.00 | 1,122.00 | 1,078.00 | 1,098.00 | 1,098.00 | 110 |
| 2022-01-13 | 1,147.00 | 1,165.00 | 1,101.00 | 1,110.00 | 1,110.00 | 227 |
| 2022-01-12 | 1,088.00 | 1,277.00 | 1,076.00 | 1,147.00 | 1,147.00 | 2,111 |
| 2022-01-11 | 1,068.00 | 1,084.00 | 1,057.00 | 1,081.00 | 1,081.00 | 78 |
| 2022-01-10 | 1,076.00 | 1,084.00 | 1,067.00 | 1,080.00 | 1,080.00 | 32 |
| 2022-01-07 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0 |
| 2022-01-06 | 1,071.00 | 1,080.00 | 1,049.00 | 1,072.00 | 1,072.00 | 37 |
| 2022-01-05 | 1,073.00 | 1,080.00 | 1,053.00 | 1,072.00 | 1,072.00 | 41 |
| 2022-01-04 | 1,079.00 | 1,088.00 | 1,063.00 | 1,084.00 | 1,084.00 | 91 |
| 2022-01-03 | 1,040.00 | 1,078.00 | 1,038.00 | 1,064.00 | 1,064.00 | 256 |
| 2021-12-30 | 1,036.00 | 1,039.00 | 1,019.00 | 1,038.00 | 1,038.00 | 88 |
| 2021-12-29 | 1,042.00 | 1,042.00 | 1,010.00 | 1,032.00 | 1,032.00 | 156 |
| 2021-12-28 | 1,044.00 | 1,044.00 | 1,030.00 | 1,032.00 | 1,032.00 | 63 |
| 2021-12-27 | 1,038.00 | 1,043.00 | 1,037.00 | 1,042.00 | 1,042.00 | 161 |
| 2021-12-24 | 1,047.00 | 1,054.00 | 1,011.00 | 1,036.00 | 1,036.00 | 478 |
| 2021-12-23 | 1,050.00 | 1,064.00 | 1,047.00 | 1,051.00 | 1,051.00 | 49 |
| 2021-12-22 | 1,047.00 | 1,068.00 | 1,045.00 | 1,051.00 | 1,051.00 | 185 |
| 2021-12-21 | 1,038.00 | 1,044.00 | 1,027.00 | 1,042.00 | 1,042.00 | 130 |
| 2021-12-20 | 1,067.00 | 1,071.00 | 1,011.00 | 1,034.00 | 1,034.00 | 624 |
| 2021-12-17 | 1,088.00 | 1,224.00 | 1,040.00 | 1,070.00 | 1,070.00 | 3,896 |
| 2021-12-16 | 1,027.00 | 1,188.00 | 1,027.00 | 1,090.00 | 1,090.00 | 3,568 |
| 2021-12-15 | 1,020.00 | 1,029.00 | 998.00 | 1,028.00 | 1,028.00 | 221 |
| 2021-12-14 | 1,110.00 | 1,110.00 | 974.00 | 1,020.00 | 1,020.00 | 84 |
| 2021-12-13 | 1,066.00 | 1,081.00 | 1,031.00 | 1,039.00 | 1,039.00 | 129 |
| 2021-12-10 | 1,075.00 | 1,075.00 | 1,061.00 | 1,068.00 | 1,068.00 | 94 |
| 2021-12-09 | 1,074.00 | 1,080.00 | 1,074.00 | 1,076.00 | 1,076.00 | 51 |
| 2021-12-08 | 1,081.00 | 1,087.00 | 1,057.00 | 1,084.00 | 1,084.00 | 130 |
| 2021-12-07 | 1,077.00 | 1,095.00 | 1,077.00 | 1,084.00 | 1,084.00 | 100 |
| 2021-12-06 | 1,097.00 | 1,108.00 | 1,096.00 | 1,096.00 | 1,096.00 | 36 |
| 2021-12-03 | 1,107.00 | 1,109.00 | 1,097.00 | 1,107.00 | 1,107.00 | 58 |
| 2021-12-02 | 1,113.00 | 1,113.00 | 1,076.00 | 1,105.00 | 1,105.00 | 154 |
| 2021-12-01 | 1,105.00 | 1,128.00 | 1,091.00 | 1,100.00 | 1,100.00 | 269 |
| 2021-11-30 | 1,116.00 | 1,122.00 | 1,088.00 | 1,100.00 | 1,100.00 | 195 |
| 2021-11-29 | 1,134.00 | 1,135.00 | 1,115.00 | 1,115.00 | 1,115.00 | 111 |
| 2021-11-26 | 1,140.00 | 1,140.00 | 1,100.00 | 1,129.00 | 1,129.00 | 270 |
| 2021-11-25 | 1,157.00 | 1,157.00 | 1,144.00 | 1,149.00 | 1,149.00 | 35 |
| 2021-11-24 | 1,152.00 | 1,152.00 | 1,126.00 | 1,146.00 | 1,146.00 | 34 |
| 2021-11-23 | 1,121.00 | 1,170.00 | 1,110.00 | 1,161.00 | 1,161.00 | 174 |
| 2021-11-22 | 1,177.00 | 1,177.00 | 1,103.00 | 1,119.00 | 1,119.00 | 159 |
| 2021-11-19 | 1,173.00 | 1,174.00 | 1,132.00 | 1,158.00 | 1,158.00 | 102 |
| 2021-11-18 | 1,187.00 | 1,187.00 | 1,151.00 | 1,174.00 | 1,174.00 | 155 |
| 2021-11-17 | 1,218.00 | 1,218.00 | 1,177.00 | 1,197.00 | 1,197.00 | 153 |
| 2021-11-16 | 1,183.00 | 1,221.00 | 1,175.00 | 1,218.00 | 1,218.00 | 239 |
| 2021-11-15 | 1,177.00 | 1,200.00 | 1,157.00 | 1,182.00 | 1,182.00 | 120 |
| 2021-11-12 | 1,183.00 | 1,196.00 | 1,176.00 | 1,178.00 | 1,178.00 | 107 |
| 2021-11-11 | 1,191.00 | 1,196.00 | 1,157.00 | 1,193.00 | 1,193.00 | 101 |
| 2021-11-10 | 1,210.00 | 1,218.00 | 1,189.00 | 1,191.00 | 1,191.00 | 165 |
| 2021-11-09 | 1,199.00 | 1,231.00 | 1,199.00 | 1,212.00 | 1,212.00 | 132 |
| 2021-11-08 | 1,198.00 | 1,204.00 | 1,189.00 | 1,193.00 | 1,193.00 | 50 |
| 2021-11-05 | 1,202.00 | 1,202.00 | 1,187.00 | 1,187.00 | 1,187.00 | 103 |
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.