Kovrovskiy Mekhanicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1,416.00 | 1,416.00 | 1,364.00 | 1,390.00 | 1,390.00 | 781 |
| 2026-02-03 | 1,402.00 | 1,436.00 | 1,392.00 | 1,424.00 | 1,424.00 | 545 |
| 2026-02-02 | 1,312.00 | 1,444.00 | 1,312.00 | 1,410.00 | 1,410.00 | 6,216 |
| 2026-01-30 | 1,322.00 | 1,344.00 | 1,308.00 | 1,314.00 | 1,314.00 | 394 |
| 2026-01-29 | 1,304.00 | 1,438.00 | 1,292.00 | 1,322.00 | 1,322.00 | 2,483 |
| 2026-01-28 | 1,340.00 | 1,342.00 | 1,302.00 | 1,324.00 | 1,324.00 | 400 |
| 2026-01-27 | 1,306.00 | 1,342.00 | 1,302.00 | 1,320.00 | 1,320.00 | 315 |
| 2026-01-26 | 1,308.00 | 1,324.00 | 1,302.00 | 1,318.00 | 1,318.00 | 353 |
| 2026-01-23 | 1,290.00 | 1,324.00 | 1,290.00 | 1,298.00 | 1,298.00 | 384 |
| 2026-01-22 | 1,326.00 | 1,330.00 | 1,262.00 | 1,294.00 | 1,294.00 | 469 |
| 2026-01-21 | 1,306.00 | 1,330.00 | 1,284.00 | 1,322.00 | 1,322.00 | 504 |
| 2026-01-20 | 1,320.00 | 1,330.00 | 1,300.00 | 1,310.00 | 1,310.00 | 512 |
| 2026-01-19 | 1,294.00 | 1,330.00 | 1,294.00 | 1,312.00 | 1,312.00 | 847 |
| 2026-01-16 | 1,306.00 | 1,322.00 | 1,294.00 | 1,296.00 | 1,296.00 | 99 |
| 2026-01-15 | 1,300.00 | 1,328.00 | 1,298.00 | 1,302.00 | 1,302.00 | 285 |
| 2026-01-14 | 1,286.00 | 1,330.00 | 1,276.00 | 1,326.00 | 1,326.00 | 956 |
| 2026-01-13 | 1,242.00 | 1,286.00 | 1,242.00 | 1,274.00 | 1,274.00 | 614 |
| 2026-01-12 | 1,238.00 | 1,260.00 | 1,238.00 | 1,252.00 | 1,252.00 | 578 |
| 2026-01-09 | 1,218.00 | 1,258.00 | 1,218.00 | 1,234.00 | 1,234.00 | 385 |
| 2026-01-08 | 1,200.00 | 1,230.00 | 1,200.00 | 1,224.00 | 1,224.00 | 267 |
| 2026-01-06 | 1,206.00 | 1,214.00 | 1,196.00 | 1,212.00 | 1,212.00 | 133 |
| 2026-01-05 | 1,188.00 | 1,214.00 | 1,188.00 | 1,200.00 | 1,200.00 | 31 |
| 2025-12-30 | 1,186.00 | 1,216.00 | 1,186.00 | 1,194.00 | 1,194.00 | 122 |
| 2025-12-29 | 1,190.00 | 1,214.00 | 1,172.00 | 1,190.00 | 1,190.00 | 183 |
| 2025-12-26 | 1,158.00 | 1,236.00 | 1,158.00 | 1,208.00 | 1,208.00 | 540 |
| 2025-12-25 | 1,172.00 | 1,186.00 | 1,156.00 | 1,170.00 | 1,170.00 | 252 |
| 2025-12-24 | 1,172.00 | 1,210.00 | 1,172.00 | 1,174.00 | 1,174.00 | 27 |
| 2025-12-23 | 1,218.00 | 1,228.00 | 1,158.00 | 1,172.00 | 1,172.00 | 426 |
| 2025-12-22 | 1,220.00 | 1,236.00 | 1,214.00 | 1,224.00 | 1,224.00 | 171 |
| 2025-12-19 | 1,202.00 | 1,232.00 | 1,200.00 | 1,222.00 | 1,222.00 | 457 |
| 2025-12-18 | 1,218.00 | 1,222.00 | 1,186.00 | 1,204.00 | 1,204.00 | 330 |
| 2025-12-17 | 1,210.00 | 1,220.00 | 1,202.00 | 1,214.00 | 1,214.00 | 198 |
| 2025-12-16 | 1,218.00 | 1,218.00 | 1,206.00 | 1,212.00 | 1,212.00 | 50 |
| 2025-12-15 | 1,202.00 | 1,228.00 | 1,202.00 | 1,218.00 | 1,218.00 | 99 |
| 2025-12-12 | 1,234.00 | 1,234.00 | 1,202.00 | 1,210.00 | 1,210.00 | 114 |
| 2025-12-11 | 1,216.00 | 1,218.00 | 1,198.00 | 1,210.00 | 1,210.00 | 355 |
| 2025-12-10 | 1,208.00 | 1,216.00 | 1,200.00 | 1,204.00 | 1,204.00 | 133 |
| 2025-12-09 | 1,212.00 | 1,212.00 | 1,196.00 | 1,210.00 | 1,210.00 | 383 |
| 2025-12-08 | 1,230.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,210.00 | 715 |
| 2025-12-05 | 1,204.00 | 1,228.00 | 1,194.00 | 1,214.00 | 1,214.00 | 771 |
| 2025-12-04 | 1,196.00 | 1,234.00 | 1,196.00 | 1,224.00 | 1,224.00 | 1,017 |
| 2025-12-03 | 1,228.00 | 1,232.00 | 1,184.00 | 1,190.00 | 1,190.00 | 1,234 |
| 2025-12-02 | 1,188.00 | 1,300.00 | 1,184.00 | 1,248.00 | 1,248.00 | 6,595 |
| 2025-12-01 | 1,164.00 | 1,200.00 | 1,164.00 | 1,188.00 | 1,188.00 | 1,325 |
| 2025-11-28 | 1,166.00 | 1,172.00 | 1,164.00 | 1,172.00 | 1,172.00 | 116 |
| 2025-11-27 | 1,150.00 | 1,174.00 | 1,128.00 | 1,140.00 | 1,140.00 | 1,162 |
| 2025-11-26 | 1,194.00 | 1,196.00 | 1,140.00 | 1,150.00 | 1,150.00 | 1,407 |
| 2025-11-25 | 1,174.00 | 1,204.00 | 1,166.00 | 1,200.00 | 1,200.00 | 264 |
| 2025-11-24 | 1,166.00 | 1,174.00 | 1,162.00 | 1,164.00 | 1,164.00 | 226 |
| 2025-11-21 | 1,174.00 | 1,174.00 | 1,166.00 | 1,172.00 | 1,172.00 | 202 |
| 2025-11-20 | 1,178.00 | 1,190.00 | 1,166.00 | 1,168.00 | 1,168.00 | 83 |
| 2025-11-19 | 1,148.00 | 1,176.00 | 1,140.00 | 1,152.00 | 1,152.00 | 795 |
| 2025-11-18 | 1,150.00 | 1,150.00 | 1,130.00 | 1,144.00 | 1,144.00 | 136 |
| 2025-11-17 | 1,138.00 | 1,164.00 | 1,138.00 | 1,144.00 | 1,144.00 | 266 |
| 2025-11-14 | 1,150.00 | 1,150.00 | 1,144.00 | 1,144.00 | 1,144.00 | 127 |
| 2025-11-13 | 1,134.00 | 1,156.00 | 1,134.00 | 1,148.00 | 1,148.00 | 53 |
| 2025-11-12 | 1,132.00 | 1,146.00 | 1,132.00 | 1,140.00 | 1,140.00 | 48 |
| 2025-11-11 | 1,128.00 | 1,146.00 | 1,128.00 | 1,138.00 | 1,138.00 | 54 |
| 2025-11-10 | 1,118.00 | 1,148.00 | 1,118.00 | 1,134.00 | 1,134.00 | 270 |
| 2025-11-07 | 1,124.00 | 1,142.00 | 1,116.00 | 1,140.00 | 1,140.00 | 194 |
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.