Kovrovskiy Mekhanicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1,124.00 | 1,142.00 | 1,116.00 | 1,140.00 | 1,140.00 | 194 |
| 2025-11-06 | 1,124.00 | 1,130.00 | 1,114.00 | 1,124.00 | 1,124.00 | 192 |
| 2025-11-05 | 1,120.00 | 1,132.00 | 1,110.00 | 1,130.00 | 1,130.00 | 232 |
| 2025-11-03 | 1,116.00 | 1,130.00 | 1,098.00 | 1,122.00 | 1,122.00 | 117 |
| 2025-11-01 | 1,128.00 | 1,132.00 | 1,116.00 | 1,132.00 | 1,132.00 | 15 |
| 2025-10-31 | 1,138.00 | 1,138.00 | 1,116.00 | 1,132.00 | 1,132.00 | 36 |
| 2025-10-30 | 1,144.00 | 1,178.00 | 1,126.00 | 1,148.00 | 1,148.00 | 186 |
| 2025-10-29 | 1,164.00 | 1,166.00 | 1,134.00 | 1,160.00 | 1,160.00 | 383 |
| 2025-10-28 | 1,140.00 | 1,166.00 | 1,132.00 | 1,146.00 | 1,146.00 | 50 |
| 2025-10-27 | 1,138.00 | 1,148.00 | 1,132.00 | 1,144.00 | 1,144.00 | 139 |
| 2025-10-24 | 1,142.00 | 1,144.00 | 1,140.00 | 1,140.00 | 1,140.00 | 13 |
| 2025-10-23 | 1,150.00 | 1,160.00 | 1,138.00 | 1,138.00 | 1,138.00 | 63 |
| 2025-10-22 | 1,164.00 | 1,170.00 | 1,156.00 | 1,156.00 | 1,156.00 | 18 |
| 2025-10-21 | 1,184.00 | 1,184.00 | 1,154.00 | 1,154.00 | 1,154.00 | 485 |
| 2025-10-20 | 1,200.00 | 1,200.00 | 1,182.00 | 1,186.00 | 1,186.00 | 136 |
| 2025-10-17 | 1,172.00 | 1,184.00 | 1,172.00 | 1,178.00 | 1,178.00 | 115 |
| 2025-10-16 | 1,138.00 | 1,174.00 | 1,138.00 | 1,150.00 | 1,150.00 | 386 |
| 2025-10-15 | 1,140.00 | 1,158.00 | 1,132.00 | 1,154.00 | 1,154.00 | 46 |
| 2025-10-14 | 1,150.00 | 1,152.00 | 1,134.00 | 1,136.00 | 1,136.00 | 48 |
| 2025-10-13 | 1,158.00 | 1,158.00 | 1,128.00 | 1,138.00 | 1,138.00 | 173 |
| 2025-10-10 | 1,132.00 | 1,152.00 | 1,128.00 | 1,134.00 | 1,134.00 | 87 |
| 2025-10-09 | 1,140.00 | 1,144.00 | 1,118.00 | 1,142.00 | 1,142.00 | 236 |
| 2025-10-08 | 1,128.00 | 1,182.00 | 1,128.00 | 1,130.00 | 1,130.00 | 505 |
| 2025-10-07 | 1,122.00 | 1,128.00 | 1,114.00 | 1,128.00 | 1,128.00 | 74 |
| 2025-10-06 | 1,094.00 | 1,138.00 | 1,092.00 | 1,132.00 | 1,132.00 | 434 |
| 2025-10-03 | 1,118.00 | 1,126.00 | 1,094.00 | 1,108.00 | 1,108.00 | 640 |
| 2025-10-02 | 1,140.00 | 1,140.00 | 1,100.00 | 1,122.00 | 1,122.00 | 671 |
| 2025-10-01 | 1,190.00 | 1,198.00 | 1,120.00 | 1,130.00 | 1,130.00 | 404 |
| 2025-09-30 | 1,180.00 | 1,212.00 | 1,170.00 | 1,182.00 | 1,182.00 | 275 |
| 2025-09-29 | 1,208.00 | 1,208.00 | 1,150.00 | 1,180.00 | 1,180.00 | 711 |
| 2025-09-26 | 1,196.00 | 1,230.00 | 1,186.00 | 1,192.00 | 1,192.00 | 329 |
| 2025-09-25 | 1,188.00 | 1,196.00 | 1,176.00 | 1,186.00 | 1,186.00 | 287 |
| 2025-09-24 | 1,246.00 | 1,246.00 | 1,176.00 | 1,206.00 | 1,206.00 | 645 |
| 2025-09-23 | 1,254.00 | 1,260.00 | 1,194.00 | 1,218.00 | 1,218.00 | 859 |
| 2025-09-22 | 1,260.00 | 1,278.00 | 1,238.00 | 1,242.00 | 1,242.00 | 463 |
| 2025-09-19 | 1,290.00 | 1,298.00 | 1,244.00 | 1,260.00 | 1,260.00 | 701 |
| 2025-09-18 | 1,354.00 | 1,356.00 | 1,222.00 | 1,282.00 | 1,282.00 | 1,423 |
| 2025-09-17 | 1,340.00 | 1,350.00 | 1,328.00 | 1,340.00 | 1,340.00 | 184 |
| 2025-09-16 | 1,316.00 | 1,362.00 | 1,316.00 | 1,352.00 | 1,352.00 | 621 |
| 2025-09-15 | 1,308.00 | 1,338.00 | 1,266.00 | 1,324.00 | 1,324.00 | 981 |
| 2025-09-12 | 1,320.00 | 1,354.00 | 1,296.00 | 1,302.00 | 1,302.00 | 895 |
| 2025-09-11 | 1,296.00 | 1,342.00 | 1,296.00 | 1,318.00 | 1,318.00 | 347 |
| 2025-09-10 | 1,336.00 | 1,346.00 | 1,290.00 | 1,318.00 | 1,318.00 | 354 |
| 2025-09-09 | 1,328.00 | 1,350.00 | 1,320.00 | 1,348.00 | 1,348.00 | 326 |
| 2025-09-08 | 1,264.00 | 1,350.00 | 1,260.00 | 1,318.00 | 1,318.00 | 1,702 |
| 2025-09-05 | 1,298.00 | 1,298.00 | 1,236.00 | 1,246.00 | 1,246.00 | 340 |
| 2025-09-04 | 1,250.00 | 1,264.00 | 1,240.00 | 1,262.00 | 1,262.00 | 421 |
| 2025-09-03 | 1,226.00 | 1,240.00 | 1,226.00 | 1,238.00 | 1,238.00 | 232 |
| 2025-09-02 | 1,260.00 | 1,260.00 | 1,224.00 | 1,240.00 | 1,240.00 | 367 |
| 2025-09-01 | 1,276.00 | 1,308.00 | 1,258.00 | 1,260.00 | 1,260.00 | 260 |
| 2025-08-29 | 1,258.00 | 1,292.00 | 1,258.00 | 1,274.00 | 1,274.00 | 186 |
| 2025-08-28 | 1,270.00 | 1,270.00 | 1,248.00 | 1,258.00 | 1,258.00 | 144 |
| 2025-08-27 | 1,272.00 | 1,272.00 | 1,252.00 | 1,272.00 | 1,272.00 | 171 |
| 2025-08-26 | 1,278.00 | 1,286.00 | 1,256.00 | 1,258.00 | 1,258.00 | 124 |
| 2025-08-25 | 1,238.00 | 1,260.00 | 1,232.00 | 1,252.00 | 1,252.00 | 377 |
| 2025-08-22 | 1,224.00 | 1,320.00 | 1,198.00 | 1,238.00 | 1,238.00 | 2,245 |
| 2025-08-21 | 1,248.00 | 1,278.00 | 1,200.00 | 1,204.00 | 1,204.00 | 903 |
| 2025-08-20 | 1,262.00 | 1,274.00 | 1,224.00 | 1,248.00 | 1,248.00 | 452 |
| 2025-08-19 | 1,164.00 | 1,262.00 | 1,164.00 | 1,232.00 | 1,232.00 | 1,297 |
| 2025-08-18 | 1,232.00 | 1,232.00 | 1,180.00 | 1,198.00 | 1,198.00 | 479 |
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.