Kovrovskiy Mekhanicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1,260.00 | 1,262.00 | 1,220.00 | 1,220.00 | 1,220.00 | 447 |
| 2025-08-14 | 1,248.00 | 1,276.00 | 1,248.00 | 1,258.00 | 1,258.00 | 215 |
| 2025-08-13 | 1,264.00 | 1,272.00 | 1,240.00 | 1,262.00 | 1,262.00 | 246 |
| 2025-08-12 | 1,250.00 | 1,280.00 | 1,240.00 | 1,260.00 | 1,260.00 | 103 |
| 2025-08-11 | 1,236.00 | 1,300.00 | 1,230.00 | 1,250.00 | 1,250.00 | 672 |
| 2025-08-08 | 1,234.00 | 1,236.00 | 1,218.00 | 1,230.00 | 1,230.00 | 122 |
| 2025-08-07 | 1,216.00 | 1,250.00 | 1,216.00 | 1,234.00 | 1,234.00 | 609 |
| 2025-08-06 | 1,230.00 | 1,236.00 | 1,198.00 | 1,206.00 | 1,206.00 | 257 |
| 2025-08-05 | 1,190.00 | 1,230.00 | 1,186.00 | 1,230.00 | 1,230.00 | 453 |
| 2025-08-04 | 1,190.00 | 1,196.00 | 1,166.00 | 1,182.00 | 1,182.00 | 349 |
| 2025-08-01 | 1,190.00 | 1,196.00 | 1,180.00 | 1,188.00 | 1,188.00 | 101 |
| 2025-07-31 | 1,170.00 | 1,192.00 | 1,166.00 | 1,178.00 | 1,178.00 | 190 |
| 2025-07-30 | 1,182.00 | 1,182.00 | 1,156.00 | 1,164.00 | 1,164.00 | 218 |
| 2025-07-29 | 1,172.00 | 1,174.00 | 1,150.00 | 1,164.00 | 1,164.00 | 336 |
| 2025-07-28 | 1,154.00 | 1,178.00 | 1,152.00 | 1,164.00 | 1,164.00 | 191 |
| 2025-07-25 | 1,194.00 | 1,194.00 | 1,160.00 | 1,160.00 | 1,160.00 | 364 |
| 2025-07-24 | 1,172.00 | 1,196.00 | 1,166.00 | 1,184.00 | 1,184.00 | 111 |
| 2025-07-23 | 1,186.00 | 1,200.00 | 1,180.00 | 1,184.00 | 1,184.00 | 149 |
| 2025-07-22 | 1,184.00 | 1,190.00 | 1,180.00 | 1,186.00 | 1,186.00 | 56 |
| 2025-07-21 | 1,180.00 | 1,192.00 | 1,172.00 | 1,186.00 | 1,186.00 | 51 |
| 2025-07-18 | 1,166.00 | 1,184.00 | 1,152.00 | 1,164.00 | 1,164.00 | 169 |
| 2025-07-17 | 1,164.00 | 1,204.00 | 1,164.00 | 1,164.00 | 1,164.00 | 125 |
| 2025-07-16 | 1,158.00 | 1,168.00 | 1,130.00 | 1,156.00 | 1,156.00 | 260 |
| 2025-07-15 | 1,154.00 | 1,172.00 | 1,150.00 | 1,150.00 | 1,150.00 | 211 |
| 2025-07-14 | 1,154.00 | 1,164.00 | 1,116.00 | 1,150.00 | 1,150.00 | 371 |
| 2025-07-11 | 1,170.00 | 1,170.00 | 1,148.00 | 1,154.00 | 1,154.00 | 343 |
| 2025-07-10 | 1,176.00 | 1,186.00 | 1,162.00 | 1,166.00 | 1,166.00 | 295 |
| 2025-07-09 | 1,204.00 | 1,204.00 | 1,172.00 | 1,174.00 | 1,174.00 | 245 |
| 2025-07-08 | 1,190.00 | 1,218.00 | 1,182.00 | 1,218.00 | 1,218.00 | 238 |
| 2025-07-07 | 1,208.00 | 1,208.00 | 1,188.00 | 1,192.00 | 1,192.00 | 331 |
| 2025-07-04 | 1,200.00 | 1,216.00 | 1,188.00 | 1,210.00 | 1,210.00 | 155 |
| 2025-07-03 | 1,184.00 | 1,222.00 | 1,152.00 | 1,216.00 | 1,216.00 | 353 |
| 2025-07-02 | 1,192.00 | 1,212.00 | 1,186.00 | 1,186.00 | 1,186.00 | 155 |
| 2025-07-01 | 1,206.00 | 1,222.00 | 1,176.00 | 1,190.00 | 1,190.00 | 624 |
| 2025-06-30 | 1,154.00 | 1,206.00 | 1,144.00 | 1,206.00 | 1,206.00 | 686 |
| 2025-06-27 | 1,184.00 | 1,254.00 | 1,142.00 | 1,162.00 | 1,162.00 | 1,919 |
| 2025-06-26 | 1,162.00 | 1,168.00 | 1,142.00 | 1,168.00 | 1,168.00 | 83 |
| 2025-06-25 | 1,150.00 | 1,180.00 | 1,150.00 | 1,164.00 | 1,164.00 | 132 |
| 2025-06-24 | 1,164.00 | 1,164.00 | 1,138.00 | 1,142.00 | 1,142.00 | 298 |
| 2025-06-23 | 1,156.00 | 1,164.00 | 1,112.00 | 1,154.00 | 1,154.00 | 672 |
| 2025-06-20 | 1,162.00 | 1,174.00 | 1,148.00 | 1,160.00 | 1,160.00 | 98 |
| 2025-06-19 | 1,170.00 | 1,174.00 | 1,160.00 | 1,174.00 | 1,174.00 | 29 |
| 2025-06-18 | 1,162.00 | 1,174.00 | 1,160.00 | 1,170.00 | 1,170.00 | 26 |
| 2025-06-17 | 1,176.00 | 1,208.00 | 1,158.00 | 1,168.00 | 1,168.00 | 383 |
| 2025-06-16 | 1,170.00 | 1,236.00 | 1,130.00 | 1,158.00 | 1,158.00 | 789 |
| 2025-06-13 | 1,154.00 | 1,174.00 | 1,150.00 | 1,168.00 | 1,168.00 | 139 |
| 2025-06-11 | 1,154.00 | 1,176.00 | 1,152.00 | 1,174.00 | 1,174.00 | 128 |
| 2025-06-10 | 1,190.00 | 1,190.00 | 1,154.00 | 1,154.00 | 1,154.00 | 70 |
| 2025-06-09 | 1,204.00 | 1,208.00 | 1,190.00 | 1,190.00 | 1,190.00 | 19 |
| 2025-06-06 | 1,224.00 | 1,224.00 | 1,188.00 | 1,216.00 | 1,216.00 | 101 |
| 2025-06-05 | 1,216.00 | 1,224.00 | 1,202.00 | 1,220.00 | 1,220.00 | 97 |
| 2025-06-04 | 1,232.00 | 1,232.00 | 1,210.00 | 1,216.00 | 1,216.00 | 80 |
| 2025-06-03 | 1,200.00 | 1,236.00 | 1,184.00 | 1,210.00 | 1,210.00 | 164 |
| 2025-06-02 | 1,178.00 | 1,200.00 | 1,174.00 | 1,198.00 | 1,198.00 | 87 |
| 2025-05-30 | 1,186.00 | 1,218.00 | 1,186.00 | 1,200.00 | 1,200.00 | 288 |
| 2025-05-29 | 1,220.00 | 1,238.00 | 1,218.00 | 1,232.00 | 1,232.00 | 128 |
| 2025-05-28 | 1,138.00 | 1,232.00 | 1,136.00 | 1,228.00 | 1,228.00 | 553 |
| 2025-05-27 | 1,124.00 | 1,152.00 | 1,124.00 | 1,140.00 | 1,140.00 | 126 |
| 2025-05-26 | 1,172.00 | 1,172.00 | 1,112.00 | 1,128.00 | 1,128.00 | 254 |
| 2025-05-23 | 1,186.00 | 1,186.00 | 1,172.00 | 1,172.00 | 1,172.00 | 31 |
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.