Kovrovskiy Mekhanicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1,314.00 | 1,328.00 | 1,306.00 | 1,324.00 | 1,324.00 | 477 |
| 2025-02-24 | 1,326.00 | 1,332.00 | 1,304.00 | 1,308.00 | 1,308.00 | 619 |
| 2025-02-21 | 1,270.00 | 1,340.00 | 1,244.00 | 1,316.00 | 1,316.00 | 2,559 |
| 2025-02-20 | 1,238.00 | 1,282.00 | 1,236.00 | 1,262.00 | 1,262.00 | 976 |
| 2025-02-19 | 1,244.00 | 1,256.00 | 1,214.00 | 1,230.00 | 1,230.00 | 497 |
| 2025-02-18 | 1,262.00 | 1,262.00 | 1,240.00 | 1,244.00 | 1,244.00 | 812 |
| 2025-02-17 | 1,266.00 | 1,298.00 | 1,248.00 | 1,264.00 | 1,264.00 | 1,855 |
| 2025-02-14 | 1,280.00 | 1,298.00 | 1,242.00 | 1,254.00 | 1,254.00 | 752 |
| 2025-02-13 | 1,246.00 | 1,282.00 | 1,238.00 | 1,276.00 | 1,276.00 | 1,067 |
| 2025-02-12 | 1,246.00 | 1,258.00 | 1,232.00 | 1,234.00 | 1,234.00 | 266 |
| 2025-02-11 | 1,250.00 | 1,260.00 | 1,232.00 | 1,246.00 | 1,246.00 | 446 |
| 2025-02-10 | 1,258.00 | 1,290.00 | 1,222.00 | 1,250.00 | 1,250.00 | 443 |
| 2025-02-07 | 1,298.00 | 1,298.00 | 1,226.00 | 1,242.00 | 1,242.00 | 1,693 |
| 2025-02-06 | 1,176.00 | 1,320.00 | 1,176.00 | 1,290.00 | 1,290.00 | 4,337 |
| 2025-02-05 | 1,212.00 | 1,212.00 | 1,140.00 | 1,168.00 | 1,168.00 | 615 |
| 2025-02-04 | 1,240.00 | 1,242.00 | 1,204.00 | 1,210.00 | 1,210.00 | 649 |
| 2025-02-03 | 1,244.00 | 1,246.00 | 1,218.00 | 1,242.00 | 1,242.00 | 226 |
| 2025-01-31 | 1,276.00 | 1,312.00 | 1,240.00 | 1,256.00 | 1,256.00 | 433 |
| 2025-01-30 | 1,256.00 | 1,318.00 | 1,242.00 | 1,294.00 | 1,294.00 | 1,015 |
| 2025-01-29 | 1,226.00 | 1,250.00 | 1,214.00 | 1,232.00 | 1,232.00 | 208 |
| 2025-01-28 | 1,240.00 | 1,240.00 | 1,204.00 | 1,210.00 | 1,210.00 | 263 |
| 2025-01-27 | 1,246.00 | 1,252.00 | 1,204.00 | 1,240.00 | 1,240.00 | 347 |
| 2025-01-24 | 1,232.00 | 1,248.00 | 1,226.00 | 1,240.00 | 1,240.00 | 147 |
| 2025-01-23 | 1,254.00 | 1,254.00 | 1,214.00 | 1,232.00 | 1,232.00 | 422 |
| 2025-01-22 | 1,262.00 | 1,264.00 | 1,228.00 | 1,252.00 | 1,252.00 | 1,103 |
| 2025-01-21 | 1,324.00 | 1,324.00 | 1,254.00 | 1,256.00 | 1,256.00 | 1,555 |
| 2025-01-20 | 1,328.00 | 1,328.00 | 1,270.00 | 1,278.00 | 1,278.00 | 865 |
| 2025-01-17 | 1,348.00 | 1,348.00 | 1,294.00 | 1,304.00 | 1,304.00 | 600 |
| 2025-01-16 | 1,236.00 | 1,324.00 | 1,236.00 | 1,308.00 | 1,308.00 | 1,514 |
| 2025-01-15 | 1,244.00 | 1,254.00 | 1,230.00 | 1,248.00 | 1,248.00 | 165 |
| 2025-01-14 | 1,242.00 | 1,246.00 | 1,190.00 | 1,244.00 | 1,244.00 | 462 |
| 2025-01-13 | 1,230.00 | 1,254.00 | 1,200.00 | 1,254.00 | 1,254.00 | 456 |
| 2025-01-10 | 1,156.00 | 1,254.00 | 1,156.00 | 1,228.00 | 1,228.00 | 2,469 |
| 2025-01-09 | 1,172.00 | 1,184.00 | 1,130.00 | 1,130.00 | 1,130.00 | 341 |
| 2025-01-08 | 1,154.00 | 1,186.00 | 1,142.00 | 1,176.00 | 1,176.00 | 594 |
| 2025-01-06 | 1,126.00 | 1,168.00 | 1,126.00 | 1,166.00 | 1,166.00 | 327 |
| 2025-01-03 | 1,114.00 | 1,146.00 | 1,108.00 | 1,130.00 | 1,130.00 | 923 |
| 2024-12-30 | 1,092.00 | 1,150.00 | 1,084.00 | 1,104.00 | 1,104.00 | 1,283 |
| 2024-12-28 | 1,084.00 | 1,108.00 | 1,078.00 | 1,086.00 | 1,086.00 | 535 |
| 2024-12-27 | 1,112.00 | 1,112.00 | 1,050.00 | 1,064.00 | 1,064.00 | 716 |
| 2024-12-26 | 1,102.00 | 1,110.00 | 1,072.00 | 1,110.00 | 1,110.00 | 680 |
| 2024-12-25 | 1,094.00 | 1,106.00 | 1,060.00 | 1,096.00 | 1,096.00 | 213 |
| 2024-12-24 | 1,100.00 | 1,118.00 | 1,070.00 | 1,094.00 | 1,094.00 | 155 |
| 2024-12-23 | 1,092.00 | 1,116.00 | 1,072.00 | 1,108.00 | 1,108.00 | 447 |
| 2024-12-20 | 1,012.00 | 1,092.00 | 1,012.00 | 1,084.00 | 1,084.00 | 566 |
| 2024-12-19 | 1,018.00 | 1,020.00 | 1,006.00 | 1,014.00 | 1,014.00 | 159 |
| 2024-12-18 | 1,016.00 | 1,020.00 | 1,006.00 | 1,008.00 | 1,008.00 | 188 |
| 2024-12-17 | 1,034.00 | 1,046.00 | 1,006.00 | 1,014.00 | 1,014.00 | 535 |
| 2024-12-16 | 1,060.00 | 1,086.00 | 1,024.00 | 1,030.00 | 1,030.00 | 390 |
| 2024-12-13 | 1,072.00 | 1,072.00 | 1,046.00 | 1,056.00 | 1,056.00 | 290 |
| 2024-12-12 | 1,080.00 | 1,080.00 | 1,072.00 | 1,080.00 | 1,080.00 | 4 |
| 2024-12-11 | 1,088.00 | 1,088.00 | 1,044.00 | 1,078.00 | 1,078.00 | 127 |
| 2024-12-10 | 1,092.00 | 1,094.00 | 1,078.00 | 1,090.00 | 1,090.00 | 137 |
| 2024-12-09 | 1,102.00 | 1,106.00 | 1,086.00 | 1,100.00 | 1,100.00 | 149 |
| 2024-12-06 | 1,096.00 | 1,130.00 | 1,094.00 | 1,102.00 | 1,102.00 | 291 |
| 2024-12-05 | 1,106.00 | 1,106.00 | 1,072.00 | 1,094.00 | 1,094.00 | 176 |
| 2024-12-04 | 1,106.00 | 1,126.00 | 1,102.00 | 1,102.00 | 1,102.00 | 44 |
| 2024-12-03 | 1,114.00 | 1,124.00 | 1,102.00 | 1,124.00 | 1,124.00 | 71 |
| 2024-12-02 | 1,102.00 | 1,186.00 | 1,076.00 | 1,132.00 | 1,132.00 | 1,026 |
| 2024-11-29 | 1,116.00 | 1,118.00 | 1,080.00 | 1,092.00 | 1,092.00 | 88 |
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.