Kovrovskiy Mekhanicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1,120.00 | 1,354.00 | 1,060.00 | 1,098.00 | 1,098.00 | 4,519 |
| 2026-04-29 | 1,196.00 | 1,214.00 | 1,098.00 | 1,186.00 | 1,186.00 | 2,446 |
| 2026-04-28 | 1,200.00 | 1,214.00 | 1,194.00 | 1,206.00 | 1,206.00 | 184 |
| 2026-04-27 | 1,204.00 | 1,222.00 | 1,198.00 | 1,208.00 | 1,208.00 | 237 |
| 2026-04-24 | 1,216.00 | 1,234.00 | 1,208.00 | 1,218.00 | 1,218.00 | 229 |
| 2026-04-23 | 1,204.00 | 1,226.00 | 1,204.00 | 1,214.00 | 1,214.00 | 132 |
| 2026-04-22 | 1,210.00 | 1,252.00 | 1,182.00 | 1,208.00 | 1,208.00 | 1,052 |
| 2026-04-21 | 1,216.00 | 1,236.00 | 1,198.00 | 1,220.00 | 1,220.00 | 103 |
| 2026-04-20 | 1,226.00 | 1,272.00 | 1,204.00 | 1,222.00 | 1,222.00 | 271 |
| 2026-04-17 | 1,286.00 | 1,288.00 | 1,226.00 | 1,228.00 | 1,228.00 | 240 |
| 2026-04-16 | 1,194.00 | 1,322.00 | 1,194.00 | 1,230.00 | 1,230.00 | 1,479 |
| 2026-04-15 | 1,190.00 | 1,196.00 | 1,174.00 | 1,194.00 | 1,194.00 | 500 |
| 2026-04-14 | 1,178.00 | 1,202.00 | 1,164.00 | 1,172.00 | 1,172.00 | 361 |
| 2026-04-13 | 1,228.00 | 1,246.00 | 1,140.00 | 1,184.00 | 1,184.00 | 1,015 |
| 2026-04-10 | 1,214.00 | 1,226.00 | 1,210.00 | 1,214.00 | 1,214.00 | 34 |
| 2026-04-09 | 1,222.00 | 1,222.00 | 1,210.00 | 1,216.00 | 1,216.00 | 137 |
| 2026-04-08 | 1,230.00 | 1,246.00 | 1,212.00 | 1,226.00 | 1,226.00 | 103 |
| 2026-04-07 | 1,252.00 | 1,254.00 | 1,230.00 | 1,240.00 | 1,240.00 | 158 |
| 2026-04-06 | 1,260.00 | 1,264.00 | 1,238.00 | 1,264.00 | 1,264.00 | 588 |
| 2026-04-03 | 1,268.00 | 1,292.00 | 1,260.00 | 1,272.00 | 1,272.00 | 83 |
| 2026-04-02 | 1,246.00 | 1,290.00 | 1,246.00 | 1,282.00 | 1,282.00 | 99 |
| 2026-04-01 | 1,214.00 | 1,280.00 | 1,202.00 | 1,276.00 | 1,276.00 | 203 |
| 2026-03-31 | 1,216.00 | 1,218.00 | 1,202.00 | 1,216.00 | 1,216.00 | 119 |
| 2026-03-30 | 1,240.00 | 1,252.00 | 1,208.00 | 1,218.00 | 1,218.00 | 1,254 |
| 2026-03-27 | 1,290.00 | 1,290.00 | 1,222.00 | 1,246.00 | 1,246.00 | 894 |
| 2026-03-26 | 1,326.00 | 1,326.00 | 1,286.00 | 1,298.00 | 1,298.00 | 378 |
| 2026-03-25 | 1,338.00 | 1,338.00 | 1,314.00 | 1,318.00 | 1,318.00 | 90 |
| 2026-03-24 | 1,328.00 | 1,346.00 | 1,326.00 | 1,332.00 | 1,332.00 | 71 |
| 2026-03-23 | 1,340.00 | 1,350.00 | 1,294.00 | 1,312.00 | 1,312.00 | 464 |
| 2026-03-20 | 1,370.00 | 1,382.00 | 1,328.00 | 1,352.00 | 1,352.00 | 468 |
| 2026-03-19 | 1,410.00 | 1,416.00 | 1,354.00 | 1,388.00 | 1,388.00 | 930 |
| 2026-03-18 | 1,370.00 | 1,410.00 | 1,366.00 | 1,394.00 | 1,394.00 | 370 |
| 2026-03-17 | 1,400.00 | 1,400.00 | 1,364.00 | 1,378.00 | 1,378.00 | 321 |
| 2026-03-16 | 1,350.00 | 1,408.00 | 1,350.00 | 1,392.00 | 1,392.00 | 382 |
| 2026-03-13 | 1,356.00 | 1,356.00 | 1,348.00 | 1,350.00 | 1,350.00 | 46 |
| 2026-03-12 | 1,362.00 | 1,390.00 | 1,344.00 | 1,352.00 | 1,352.00 | 419 |
| 2026-03-11 | 1,340.00 | 1,372.00 | 1,336.00 | 1,350.00 | 1,350.00 | 441 |
| 2026-03-10 | 1,334.00 | 1,342.00 | 1,334.00 | 1,338.00 | 1,338.00 | 61 |
| 2026-03-09 | 1,352.00 | 1,366.00 | 1,328.00 | 1,334.00 | 1,334.00 | 297 |
| 2026-03-06 | 1,342.00 | 1,344.00 | 1,338.00 | 1,340.00 | 1,340.00 | 125 |
| 2026-03-05 | 1,386.00 | 1,396.00 | 1,332.00 | 1,370.00 | 1,370.00 | 742 |
| 2026-03-04 | 1,396.00 | 1,396.00 | 1,376.00 | 1,388.00 | 1,388.00 | 433 |
| 2026-03-03 | 1,300.00 | 1,392.00 | 1,286.00 | 1,380.00 | 1,380.00 | 1,522 |
| 2026-03-02 | 1,328.00 | 1,328.00 | 1,288.00 | 1,302.00 | 1,302.00 | 517 |
| 2026-02-27 | 1,326.00 | 1,332.00 | 1,314.00 | 1,320.00 | 1,320.00 | 99 |
| 2026-02-26 | 1,340.00 | 1,340.00 | 1,324.00 | 1,336.00 | 1,336.00 | 119 |
| 2026-02-25 | 1,342.00 | 1,342.00 | 1,322.00 | 1,336.00 | 1,336.00 | 162 |
| 2026-02-24 | 1,360.00 | 1,368.00 | 1,332.00 | 1,342.00 | 1,342.00 | 413 |
| 2026-02-20 | 1,332.00 | 1,376.00 | 1,320.00 | 1,368.00 | 1,368.00 | 877 |
| 2026-02-19 | 1,302.00 | 1,332.00 | 1,290.00 | 1,302.00 | 1,302.00 | 783 |
| 2026-02-18 | 1,284.00 | 1,302.00 | 1,282.00 | 1,294.00 | 1,294.00 | 136 |
| 2026-02-17 | 1,292.00 | 1,300.00 | 1,282.00 | 1,292.00 | 1,292.00 | 156 |
| 2026-02-16 | 1,304.00 | 1,322.00 | 1,282.00 | 1,292.00 | 1,292.00 | 302 |
| 2026-02-13 | 1,320.00 | 1,322.00 | 1,304.00 | 1,310.00 | 1,310.00 | 271 |
| 2026-02-12 | 1,306.00 | 1,318.00 | 1,302.00 | 1,302.00 | 1,302.00 | 71 |
| 2026-02-11 | 1,300.00 | 1,334.00 | 1,288.00 | 1,298.00 | 1,298.00 | 618 |
| 2026-02-10 | 1,284.00 | 1,306.00 | 1,282.00 | 1,292.00 | 1,292.00 | 927 |
| 2026-02-09 | 1,382.00 | 1,388.00 | 1,302.00 | 1,322.00 | 1,322.00 | 1,053 |
| 2026-02-06 | 1,372.00 | 1,394.00 | 1,364.00 | 1,374.00 | 1,374.00 | 272 |
| 2026-02-05 | 1,366.00 | 1,400.00 | 1,354.00 | 1,386.00 | 1,386.00 | 903 |
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.