Kovrovskiy Mekhanicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,046.00 | 1,070.00 | 1,046.00 | 1,050.00 | 1,050.00 | 262 |
| 2026-10-16 | 1,052.00 | 1,052.00 | 1,044.00 | 1,052.00 | 1,052.00 | 88 |
| 2026-10-15 | 1,058.00 | 1,066.00 | 1,044.00 | 1,048.00 | 1,048.00 | 215 |
| 2026-10-14 | 1,064.00 | 1,086.00 | 1,042.00 | 1,060.00 | 1,060.00 | 251 |
| 2026-10-13 | 1,072.00 | 1,072.00 | 1,062.00 | 1,068.00 | 1,068.00 | 54 |
| 2026-10-12 | 1,052.00 | 1,074.00 | 1,050.00 | 1,070.00 | 1,070.00 | 190 |
| 2026-10-09 | 1,062.00 | 1,066.00 | 1,058.00 | 1,064.00 | 1,064.00 | 17 |
| 2026-10-08 | 1,054.00 | 1,088.00 | 1,054.00 | 1,070.00 | 1,070.00 | 314 |
| 2026-10-07 | 1,068.00 | 1,070.00 | 1,056.00 | 1,060.00 | 1,060.00 | 129 |
| 2026-10-06 | 1,056.00 | 1,100.00 | 1,028.00 | 1,060.00 | 1,060.00 | 2,785 |
| 2026-10-05 | 1,088.00 | 1,088.00 | 1,030.00 | 1,056.00 | 1,056.00 | 254 |
| 2026-10-02 | 1,046.00 | 1,092.00 | 1,046.00 | 1,070.00 | 1,070.00 | 125 |
| 2026-10-01 | 1,054.00 | 1,080.00 | 1,048.00 | 1,060.00 | 1,060.00 | 255 |
| 2026-09-30 | 1,044.00 | 1,068.00 | 1,036.00 | 1,036.00 | 1,036.00 | 943 |
| 2026-09-29 | 1,048.00 | 1,078.00 | 1,024.00 | 1,032.00 | 1,032.00 | 6,903 |
| 2026-09-28 | 1,052.00 | 1,086.00 | 1,022.00 | 1,040.00 | 1,040.00 | 3,874 |
| 2026-09-25 | 1,064.00 | 1,078.00 | 1,040.00 | 1,046.00 | 1,046.00 | 1,793 |
| 2026-09-24 | 1,060.00 | 1,096.00 | 1,046.00 | 1,048.00 | 1,048.00 | 2,360 |
| 2026-09-23 | 1,030.00 | 1,088.00 | 1,028.00 | 1,056.00 | 1,056.00 | 4,409 |
| 2026-09-22 | 1,036.00 | 1,072.00 | 1,000.00 | 1,030.00 | 1,030.00 | 2,164 |
| 2026-09-21 | 1,046.00 | 1,070.00 | 1,030.00 | 1,036.00 | 1,036.00 | 1,776 |
| 2026-09-18 | 1,052.00 | 1,064.00 | 1,044.00 | 1,052.00 | 1,052.00 | 272 |
| 2026-09-17 | 1,082.00 | 1,106.00 | 1,046.00 | 1,060.00 | 1,060.00 | 4,987 |
| 2026-09-16 | 1,096.00 | 1,150.00 | 1,066.00 | 1,074.00 | 1,074.00 | 13,817 |
| 2026-09-15 | 1,086.00 | 1,154.00 | 1,078.00 | 1,110.00 | 1,110.00 | 10,969 |
| 2026-09-14 | 1,082.00 | 1,182.00 | 1,072.00 | 1,084.00 | 1,084.00 | 13,476 |
| 2026-09-11 | 1,078.00 | 1,124.00 | 1,066.00 | 1,082.00 | 1,082.00 | 2,657 |
| 2026-09-10 | 1,068.00 | 1,128.00 | 1,052.00 | 1,074.00 | 1,074.00 | 8,683 |
| 2026-09-09 | 1,056.00 | 1,106.00 | 1,048.00 | 1,048.00 | 1,048.00 | 9,618 |
| 2026-09-08 | 1,044.00 | 1,098.00 | 1,034.00 | 1,050.00 | 1,050.00 | 14,794 |
| 2026-09-07 | 1,054.00 | 1,106.00 | 1,036.00 | 1,052.00 | 1,052.00 | 11,714 |
| 2026-09-04 | 1,040.00 | 1,088.00 | 1,032.00 | 1,032.00 | 1,032.00 | 741 |
| 2026-09-03 | 1,042.00 | 1,042.00 | 1,022.00 | 1,030.00 | 1,030.00 | 100 |
| 2026-09-02 | 1,026.00 | 1,050.00 | 1,010.00 | 1,032.00 | 1,032.00 | 3,509 |
| 2026-09-01 | 1,068.00 | 1,076.00 | 1,034.00 | 1,050.00 | 1,050.00 | 1,541 |
| 2026-08-31 | 1,058.00 | 1,100.00 | 1,044.00 | 1,070.00 | 1,070.00 | 2,382 |
| 2026-08-28 | 1,068.00 | 1,096.00 | 1,056.00 | 1,058.00 | 1,058.00 | 764 |
| 2026-08-27 | 1,062.00 | 1,110.00 | 1,050.00 | 1,054.00 | 1,054.00 | 5,143 |
| 2026-08-26 | 1,070.00 | 1,114.00 | 1,044.00 | 1,054.00 | 1,054.00 | 3,690 |
| 2026-08-25 | 1,042.00 | 1,126.00 | 1,036.00 | 1,052.00 | 1,052.00 | 3,609 |
| 2026-08-24 | 1,072.00 | 1,104.00 | 1,016.00 | 1,030.00 | 1,030.00 | 1,745 |
| 2026-08-21 | 1,064.00 | 1,104.00 | 1,062.00 | 1,080.00 | 1,080.00 | 1,558 |
| 2026-08-20 | 1,080.00 | 1,116.00 | 1,052.00 | 1,084.00 | 1,084.00 | 1,954 |
| 2026-08-19 | 1,032.00 | 1,092.00 | 1,010.00 | 1,034.00 | 1,034.00 | 2,186 |
| 2026-08-18 | 974.00 | 1,108.00 | 974.00 | 1,016.00 | 1,016.00 | 3,096 |
| 2026-08-17 | 992.00 | 1,018.00 | 958.00 | 986.00 | 986.00 | 2,068 |
| 2026-08-14 | 1,006.00 | 1,062.00 | 988.00 | 988.00 | 988.00 | 4,221 |
| 2026-08-13 | 1,070.00 | 1,070.00 | 992.00 | 1,018.00 | 1,018.00 | 3,385 |
| 2026-08-12 | 1,106.00 | 1,106.00 | 1,068.00 | 1,078.00 | 1,078.00 | 103 |
| 2026-08-11 | 1,094.00 | 1,098.00 | 1,082.00 | 1,084.00 | 1,084.00 | 68 |
| 2026-08-10 | 1,076.00 | 1,128.00 | 1,068.00 | 1,092.00 | 1,092.00 | 976 |
| 2026-08-07 | 1,060.00 | 1,130.00 | 1,056.00 | 1,078.00 | 1,078.00 | 549 |
| 2026-08-06 | 1,092.00 | 1,132.00 | 1,060.00 | 1,090.00 | 1,090.00 | 1,205 |
| 2026-08-05 | 1,042.00 | 1,140.00 | 1,026.00 | 1,128.00 | 1,128.00 | 867 |
| 2026-08-04 | 1,068.00 | 1,068.00 | 1,016.00 | 1,036.00 | 1,036.00 | 315 |
| 2026-08-03 | 1,034.00 | 1,076.00 | 1,014.00 | 1,036.00 | 1,036.00 | 834 |
| 2026-07-31 | 992.00 | 1,050.00 | 950.00 | 1,020.00 | 1,020.00 | 361 |
| 2026-07-30 | 952.00 | 1,000.00 | 944.00 | 958.00 | 958.00 | 1,408 |
| 2026-07-29 | 952.00 | 974.00 | 932.00 | 954.00 | 954.00 | 470 |
| 2026-07-28 | 888.00 | 1,030.00 | 888.00 | 944.00 | 944.00 | 2,495 |
Page 1 of 3 · 129 trading daysOlder →
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.