UGC OJSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.732	0.733	0.722	0.732	0.732	338,918,000
2026-10-16	0.731	0.733	0.729	0.732	0.732	348,631,000
2026-10-15	0.729	0.732	0.728	0.731	0.731	160,514,000
2026-10-14	0.728	0.731	0.728	0.729	0.729	439,888,000
2026-10-13	0.728	0.729	0.728	0.728	0.728	141,739,000
2026-10-12	0.727	0.729	0.726	0.727	0.727	351,139,000
2026-10-09	0.725	0.728	0.725	0.727	0.727	296,733,000
2026-10-08	0.725	0.727	0.725	0.725	0.725	410,090,000
2026-10-07	0.726	0.727	0.725	0.726	0.726	100,209,000
2026-10-06	0.727	0.727	0.725	0.726	0.726	108,456,000
2026-10-05	0.724	0.727	0.723	0.727	0.727	89,411,000
2026-10-02	0.723	0.729	0.723	0.726	0.726	116,660,000
2026-10-01	0.722	0.725	0.722	0.724	0.724	143,063,000
2026-09-30	0.722	0.724	0.720	0.723	0.723	124,551,000
2026-09-29	0.722	0.723	0.721	0.722	0.722	115,178,000
2026-09-28	0.722	0.723	0.718	0.722	0.722	197,098,000
2026-09-25	0.722	0.725	0.722	0.722	0.722	160,970,000
2026-09-24	0.722	0.723	0.720	0.722	0.722	154,607,000
2026-09-23	0.722	0.723	0.722	0.722	0.722	138,939,000
2026-09-22	0.723	0.723	0.722	0.722	0.722	287,628,000
2026-09-21	0.722	0.724	0.720	0.723	0.723	224,962,000
2026-09-18	0.723	0.723	0.722	0.722	0.722	82,072,000
2026-09-17	0.722	0.726	0.721	0.723	0.723	225,334,000
2026-09-16	0.723	0.724	0.721	0.722	0.722	545,540,000
2026-09-15	0.723	0.725	0.722	0.722	0.722	228,011,000
2026-09-14	0.722	0.725	0.722	0.722	0.722	158,377,000
2026-09-11	0.721	0.724	0.720	0.723	0.723	464,490,000
2026-09-10	0.720	0.721	0.719	0.721	0.721	178,132,000
2026-09-09	0.720	0.721	0.719	0.720	0.720	271,785,000
2026-09-08	0.720	0.721	0.719	0.720	0.720	175,848,000
2026-09-07	0.719	0.721	0.718	0.719	0.719	316,698,000
2026-09-04	0.717	0.721	0.717	0.719	0.719	312,998,000
2026-09-03	0.716	0.719	0.716	0.718	0.718	295,744,000
2026-09-02	0.716	0.718	0.716	0.717	0.717	256,800,000
2026-09-01	0.716	0.719	0.715	0.716	0.716	347,703,000
2026-08-31	0.717	0.719	0.716	0.717	0.717	294,101,000
2026-08-28	0.715	0.719	0.708	0.716	0.716	520,321,000
2026-08-27	0.712	0.718	0.708	0.715	0.715	798,678,000
2026-08-26	0.708	0.713	0.708	0.711	0.711	533,084,000
2026-08-25	0.708	0.711	0.708	0.709	0.709	386,283,000
2026-08-24	0.707	0.711	0.705	0.708	0.708	810,781,000
2026-08-21	0.704	0.708	0.702	0.707	0.707	542,305,000
2026-08-20	0.703	0.705	0.700	0.703	0.703	660,308,000
2026-08-19	0.691	0.703	0.690	0.700	0.700	1,558,972,000
2026-08-18	0.692	0.695	0.689	0.692	0.692	1,180,695,000
2026-08-17	0.668	0.697	0.663	0.690	0.690	3,004,620,000
2026-08-14	0.674	0.678	0.669	0.671	0.671	325,413,000
2026-08-13	0.672	0.678	0.668	0.672	0.672	285,771,000
2026-08-12	0.673	0.675	0.668	0.672	0.672	168,890,000
2026-08-11	0.677	0.682	0.658	0.671	0.671	420,837,000
2026-08-10	0.670	0.684	0.669	0.675	0.675	519,659,000
2026-08-07	0.671	0.675	0.667	0.671	0.671	352,965,000
2026-08-06	0.668	0.677	0.661	0.671	0.671	663,039,000
2026-08-05	0.661	0.675	0.658	0.666	0.666	915,020,000
2026-08-04	0.661	0.664	0.657	0.663	0.663	307,387,000
2026-08-03	0.667	0.669	0.659	0.660	0.660	630,025,000
2026-07-31	0.627	0.676	0.619	0.669	0.669	3,313,425,000
2026-07-30	0.635	0.640	0.616	0.631	0.631	574,222,000
2026-07-29	0.608	0.637	0.608	0.632	0.632	862,286,000
2026-07-28	0.604	0.617	0.597	0.610	0.610	419,088,000

Page 1 of 2 · 66 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.