Kovrovskiy Mekhanicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,198.00 | 1,198.00 | 1,176.00 | 1,176.00 | 1,176.00 | 245 |
| 2025-05-21 | 1,208.00 | 1,212.00 | 1,200.00 | 1,200.00 | 1,200.00 | 104 |
| 2025-05-20 | 1,226.00 | 1,236.00 | 1,200.00 | 1,208.00 | 1,208.00 | 207 |
| 2025-05-19 | 1,198.00 | 1,262.00 | 1,192.00 | 1,226.00 | 1,226.00 | 451 |
| 2025-05-16 | 1,200.00 | 1,210.00 | 1,182.00 | 1,202.00 | 1,202.00 | 63 |
| 2025-05-15 | 1,204.00 | 1,226.00 | 1,170.00 | 1,198.00 | 1,198.00 | 717 |
| 2025-05-14 | 1,220.00 | 1,230.00 | 1,176.00 | 1,210.00 | 1,210.00 | 476 |
| 2025-05-13 | 1,212.00 | 1,254.00 | 1,200.00 | 1,206.00 | 1,206.00 | 689 |
| 2025-05-12 | 1,130.00 | 1,270.00 | 1,130.00 | 1,200.00 | 1,200.00 | 2,106 |
| 2025-05-08 | 1,124.00 | 1,140.00 | 1,114.00 | 1,118.00 | 1,118.00 | 344 |
| 2025-05-07 | 1,124.00 | 1,124.00 | 1,112.00 | 1,114.00 | 1,114.00 | 57 |
| 2025-05-06 | 1,110.00 | 1,140.00 | 1,110.00 | 1,116.00 | 1,116.00 | 180 |
| 2025-05-05 | 1,144.00 | 1,160.00 | 1,098.00 | 1,100.00 | 1,100.00 | 327 |
| 2025-05-02 | 1,158.00 | 1,168.00 | 1,132.00 | 1,132.00 | 1,132.00 | 296 |
| 2025-04-30 | 1,196.00 | 1,196.00 | 1,164.00 | 1,170.00 | 1,170.00 | 251 |
| 2025-04-29 | 1,256.00 | 1,256.00 | 1,190.00 | 1,196.00 | 1,196.00 | 308 |
| 2025-04-28 | 1,300.00 | 1,300.00 | 1,238.00 | 1,256.00 | 1,256.00 | 466 |
| 2025-04-25 | 1,196.00 | 1,260.00 | 1,196.00 | 1,260.00 | 1,260.00 | 770 |
| 2025-04-24 | 1,194.00 | 1,220.00 | 1,186.00 | 1,188.00 | 1,188.00 | 304 |
| 2025-04-23 | 1,196.00 | 1,212.00 | 1,176.00 | 1,184.00 | 1,184.00 | 77 |
| 2025-04-22 | 1,202.00 | 1,212.00 | 1,176.00 | 1,212.00 | 1,212.00 | 140 |
| 2025-04-21 | 1,198.00 | 1,232.00 | 1,182.00 | 1,206.00 | 1,206.00 | 511 |
| 2025-04-18 | 1,200.00 | 1,200.00 | 1,164.00 | 1,180.00 | 1,180.00 | 211 |
| 2025-04-17 | 1,208.00 | 1,242.00 | 1,170.00 | 1,202.00 | 1,202.00 | 247 |
| 2025-04-16 | 1,158.00 | 1,202.00 | 1,150.00 | 1,202.00 | 1,202.00 | 249 |
| 2025-04-15 | 1,190.00 | 1,190.00 | 1,144.00 | 1,148.00 | 1,148.00 | 458 |
| 2025-04-14 | 1,220.00 | 1,220.00 | 1,166.00 | 1,190.00 | 1,190.00 | 393 |
| 2025-04-11 | 1,200.00 | 1,218.00 | 1,198.00 | 1,216.00 | 1,216.00 | 333 |
| 2025-04-10 | 1,158.00 | 1,220.00 | 1,158.00 | 1,190.00 | 1,190.00 | 255 |
| 2025-04-09 | 1,200.00 | 1,206.00 | 1,068.00 | 1,144.00 | 1,144.00 | 1,921 |
| 2025-04-08 | 1,128.00 | 1,270.00 | 1,128.00 | 1,200.00 | 1,200.00 | 1,200 |
| 2025-04-07 | 1,060.00 | 1,134.00 | 1,060.00 | 1,120.00 | 1,120.00 | 1,508 |
| 2025-04-04 | 1,264.00 | 1,264.00 | 1,194.00 | 1,196.00 | 1,196.00 | 377 |
| 2025-04-03 | 1,262.00 | 1,268.00 | 1,228.00 | 1,232.00 | 1,232.00 | 256 |
| 2025-04-02 | 1,272.00 | 1,272.00 | 1,256.00 | 1,268.00 | 1,268.00 | 36 |
| 2025-04-01 | 1,284.00 | 1,292.00 | 1,270.00 | 1,272.00 | 1,272.00 | 177 |
| 2025-03-31 | 1,272.00 | 1,284.00 | 1,256.00 | 1,280.00 | 1,280.00 | 290 |
| 2025-03-28 | 1,286.00 | 1,296.00 | 1,252.00 | 1,262.00 | 1,262.00 | 648 |
| 2025-03-27 | 1,358.00 | 1,362.00 | 1,276.00 | 1,284.00 | 1,284.00 | 1,291 |
| 2025-03-26 | 1,356.00 | 1,414.00 | 1,346.00 | 1,346.00 | 1,346.00 | 933 |
| 2025-03-25 | 1,356.00 | 1,368.00 | 1,332.00 | 1,340.00 | 1,340.00 | 573 |
| 2025-03-24 | 1,376.00 | 1,376.00 | 1,354.00 | 1,354.00 | 1,354.00 | 314 |
| 2025-03-21 | 1,390.00 | 1,416.00 | 1,360.00 | 1,360.00 | 1,360.00 | 403 |
| 2025-03-20 | 1,410.00 | 1,436.00 | 1,376.00 | 1,382.00 | 1,382.00 | 787 |
| 2025-03-19 | 1,418.00 | 1,422.00 | 1,368.00 | 1,396.00 | 1,396.00 | 688 |
| 2025-03-18 | 1,418.00 | 1,448.00 | 1,404.00 | 1,414.00 | 1,414.00 | 874 |
| 2025-03-17 | 1,388.00 | 1,450.00 | 1,388.00 | 1,442.00 | 1,442.00 | 1,093 |
| 2025-03-14 | 1,338.00 | 1,382.00 | 1,326.00 | 1,380.00 | 1,380.00 | 1,136 |
| 2025-03-13 | 1,354.00 | 1,372.00 | 1,330.00 | 1,346.00 | 1,346.00 | 449 |
| 2025-03-12 | 1,374.00 | 1,388.00 | 1,346.00 | 1,354.00 | 1,354.00 | 789 |
| 2025-03-11 | 1,420.00 | 1,420.00 | 1,350.00 | 1,374.00 | 1,374.00 | 3,031 |
| 2025-03-10 | 1,442.00 | 1,442.00 | 1,390.00 | 1,418.00 | 1,418.00 | 1,094 |
| 2025-03-07 | 1,416.00 | 1,530.00 | 1,356.00 | 1,396.00 | 1,396.00 | 5,545 |
| 2025-03-06 | 1,336.00 | 1,468.00 | 1,308.00 | 1,392.00 | 1,392.00 | 5,358 |
| 2025-03-05 | 1,354.00 | 1,356.00 | 1,330.00 | 1,332.00 | 1,332.00 | 900 |
| 2025-03-04 | 1,324.00 | 1,364.00 | 1,324.00 | 1,354.00 | 1,354.00 | 579 |
| 2025-03-03 | 1,360.00 | 1,360.00 | 1,310.00 | 1,322.00 | 1,322.00 | 837 |
| 2025-02-28 | 1,412.00 | 1,412.00 | 1,322.00 | 1,380.00 | 1,380.00 | 1,816 |
| 2025-02-27 | 1,332.00 | 1,418.00 | 1,328.00 | 1,414.00 | 1,414.00 | 3,270 |
| 2025-02-26 | 1,328.00 | 1,522.00 | 1,322.00 | 1,326.00 | 1,326.00 | 15,087 |
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.