Kovrovskiy Mekhanicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1,048.00 | 1,128.00 | 1,040.00 | 1,098.00 | 1,098.00 | 474 |
| 2024-11-27 | 1,060.00 | 1,060.00 | 1,012.00 | 1,034.00 | 1,034.00 | 282 |
| 2024-11-26 | 1,102.00 | 1,112.00 | 1,034.00 | 1,048.00 | 1,048.00 | 619 |
| 2024-11-25 | 1,128.00 | 1,136.00 | 1,100.00 | 1,104.00 | 1,104.00 | 273 |
| 2024-11-22 | 1,152.00 | 1,156.00 | 1,122.00 | 1,132.00 | 1,132.00 | 138 |
| 2024-11-21 | 1,182.00 | 1,190.00 | 1,130.00 | 1,146.00 | 1,146.00 | 297 |
| 2024-11-20 | 1,172.00 | 1,192.00 | 1,170.00 | 1,190.00 | 1,190.00 | 131 |
| 2024-11-19 | 1,234.00 | 1,234.00 | 1,164.00 | 1,170.00 | 1,170.00 | 898 |
| 2024-11-18 | 1,246.00 | 1,284.00 | 1,222.00 | 1,246.00 | 1,246.00 | 323 |
| 2024-11-15 | 1,250.00 | 1,250.00 | 1,240.00 | 1,250.00 | 1,250.00 | 36 |
| 2024-11-14 | 1,256.00 | 1,270.00 | 1,246.00 | 1,248.00 | 1,248.00 | 261 |
| 2024-11-13 | 1,250.00 | 1,256.00 | 1,226.00 | 1,256.00 | 1,256.00 | 393 |
| 2024-11-12 | 1,230.00 | 1,272.00 | 1,230.00 | 1,260.00 | 1,260.00 | 655 |
| 2024-11-11 | 1,212.00 | 1,248.00 | 1,208.00 | 1,232.00 | 1,232.00 | 206 |
| 2024-11-08 | 1,158.00 | 1,248.00 | 1,158.00 | 1,212.00 | 1,212.00 | 704 |
| 2024-11-07 | 1,178.00 | 1,182.00 | 1,112.00 | 1,154.00 | 1,154.00 | 210 |
| 2024-11-06 | 1,180.00 | 1,200.00 | 1,164.00 | 1,184.00 | 1,184.00 | 151 |
| 2024-11-05 | 1,160.00 | 1,180.00 | 1,160.00 | 1,178.00 | 1,178.00 | 105 |
| 2024-11-02 | 1,146.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,160.00 | 52 |
| 2024-11-01 | 1,130.00 | 1,160.00 | 1,130.00 | 1,146.00 | 1,146.00 | 120 |
| 2024-10-31 | 1,150.00 | 1,158.00 | 1,128.00 | 1,130.00 | 1,130.00 | 192 |
| 2024-10-30 | 1,160.00 | 1,168.00 | 1,146.00 | 1,148.00 | 1,148.00 | 105 |
| 2024-10-29 | 1,148.00 | 1,170.00 | 1,140.00 | 1,152.00 | 1,152.00 | 484 |
| 2024-10-28 | 1,196.00 | 1,200.00 | 1,150.00 | 1,152.00 | 1,152.00 | 339 |
| 2024-10-25 | 1,228.00 | 1,228.00 | 1,166.00 | 1,188.00 | 1,188.00 | 918 |
| 2024-10-24 | 1,238.00 | 1,238.00 | 1,224.00 | 1,232.00 | 1,232.00 | 163 |
| 2024-10-23 | 1,244.00 | 1,248.00 | 1,226.00 | 1,238.00 | 1,238.00 | 376 |
| 2024-10-22 | 1,296.00 | 1,304.00 | 1,238.00 | 1,242.00 | 1,242.00 | 399 |
| 2024-10-21 | 1,262.00 | 1,328.00 | 1,258.00 | 1,292.00 | 1,292.00 | 556 |
| 2024-10-18 | 1,254.00 | 1,264.00 | 1,242.00 | 1,250.00 | 1,250.00 | 250 |
| 2024-10-17 | 1,264.00 | 1,270.00 | 1,252.00 | 1,256.00 | 1,256.00 | 203 |
| 2024-10-16 | 1,252.00 | 1,284.00 | 1,250.00 | 1,264.00 | 1,264.00 | 161 |
| 2024-10-15 | 1,248.00 | 1,270.00 | 1,248.00 | 1,266.00 | 1,266.00 | 115 |
| 2024-10-14 | 1,232.00 | 1,248.00 | 1,216.00 | 1,244.00 | 1,244.00 | 195 |
| 2024-10-11 | 1,232.00 | 1,244.00 | 1,222.00 | 1,232.00 | 1,232.00 | 39 |
| 2024-10-10 | 1,236.00 | 1,246.00 | 1,232.00 | 1,232.00 | 1,232.00 | 85 |
| 2024-10-09 | 1,248.00 | 1,256.00 | 1,220.00 | 1,232.00 | 1,232.00 | 129 |
| 2024-10-08 | 1,272.00 | 1,272.00 | 1,246.00 | 1,258.00 | 1,258.00 | 511 |
| 2024-10-07 | 1,276.00 | 1,294.00 | 1,270.00 | 1,280.00 | 1,280.00 | 125 |
| 2024-10-04 | 1,278.00 | 1,292.00 | 1,260.00 | 1,292.00 | 1,292.00 | 471 |
| 2024-10-03 | 1,292.00 | 1,302.00 | 1,268.00 | 1,272.00 | 1,272.00 | 242 |
| 2024-10-02 | 1,298.00 | 1,304.00 | 1,280.00 | 1,300.00 | 1,300.00 | 316 |
| 2024-10-01 | 1,362.00 | 1,390.00 | 1,272.00 | 1,284.00 | 1,284.00 | 656 |
| 2024-09-30 | 1,350.00 | 1,404.00 | 1,288.00 | 1,350.00 | 1,350.00 | 2,213 |
| 2024-09-27 | 1,322.00 | 1,414.00 | 1,316.00 | 1,338.00 | 1,338.00 | 3,232 |
| 2024-09-26 | 1,350.00 | 1,352.00 | 1,306.00 | 1,310.00 | 1,310.00 | 376 |
| 2024-09-25 | 1,294.00 | 1,398.00 | 1,288.00 | 1,336.00 | 1,336.00 | 1,449 |
| 2024-09-24 | 1,274.00 | 1,312.00 | 1,264.00 | 1,292.00 | 1,292.00 | 556 |
| 2024-09-23 | 1,248.00 | 1,270.00 | 1,238.00 | 1,268.00 | 1,268.00 | 250 |
| 2024-09-20 | 1,236.00 | 1,264.00 | 1,236.00 | 1,248.00 | 1,248.00 | 212 |
| 2024-09-19 | 1,224.00 | 1,280.00 | 1,222.00 | 1,234.00 | 1,234.00 | 814 |
| 2024-09-18 | 1,216.00 | 1,224.00 | 1,208.00 | 1,218.00 | 1,218.00 | 171 |
| 2024-09-17 | 1,202.00 | 1,224.00 | 1,198.00 | 1,216.00 | 1,216.00 | 388 |
| 2024-09-16 | 1,168.00 | 1,196.00 | 1,166.00 | 1,194.00 | 1,194.00 | 916 |
| 2024-09-13 | 1,164.00 | 1,168.00 | 1,150.00 | 1,162.00 | 1,162.00 | 334 |
| 2024-09-12 | 1,166.00 | 1,180.00 | 1,154.00 | 1,168.00 | 1,168.00 | 71 |
| 2024-09-11 | 1,180.00 | 1,190.00 | 1,152.00 | 1,174.00 | 1,174.00 | 764 |
| 2024-09-10 | 1,174.00 | 1,186.00 | 1,162.00 | 1,170.00 | 1,170.00 | 225 |
| 2024-09-09 | 1,148.00 | 1,194.00 | 1,130.00 | 1,176.00 | 1,176.00 | 902 |
| 2024-09-06 | 1,156.00 | 1,298.00 | 1,122.00 | 1,132.00 | 1,132.00 | 3,643 |
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.