UGC OJSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 0.636 | 0.700 | 0.626 | 0.627 | 0.627 | 3,333,078,000 |
| 2024-09-04 | 0.587 | 0.639 | 0.586 | 0.623 | 0.623 | 2,093,534,000 |
| 2024-09-03 | 0.580 | 0.608 | 0.543 | 0.586 | 0.586 | 2,745,300,000 |
| 2024-09-02 | 0.614 | 0.620 | 0.567 | 0.569 | 0.569 | 2,399,416,000 |
| 2024-08-30 | 0.700 | 0.700 | 0.625 | 0.641 | 0.641 | 3,138,749,000 |
| 2024-08-29 | 0.745 | 0.749 | 0.700 | 0.700 | 0.700 | 2,060,461,000 |
| 2024-08-28 | 0.761 | 0.766 | 0.740 | 0.745 | 0.745 | 464,820,000 |
| 2024-08-27 | 0.777 | 0.790 | 0.758 | 0.766 | 0.766 | 476,293,000 |
| 2024-08-26 | 0.778 | 0.782 | 0.765 | 0.775 | 0.775 | 498,157,000 |
| 2024-08-23 | 0.761 | 0.765 | 0.745 | 0.758 | 0.758 | 465,531,000 |
| 2024-08-22 | 0.760 | 0.778 | 0.752 | 0.762 | 0.762 | 857,898,000 |
| 2024-08-21 | 0.749 | 0.758 | 0.734 | 0.757 | 0.757 | 681,622,000 |
| 2024-08-20 | 0.763 | 0.770 | 0.723 | 0.749 | 0.749 | 2,376,996,000 |
| 2024-08-19 | 0.811 | 0.819 | 0.749 | 0.762 | 0.762 | 1,832,191,000 |
| 2024-08-16 | 0.810 | 0.815 | 0.800 | 0.804 | 0.804 | 550,162,000 |
| 2024-08-15 | 0.821 | 0.826 | 0.806 | 0.811 | 0.811 | 448,300,000 |
| 2024-08-14 | 0.839 | 0.839 | 0.813 | 0.820 | 0.820 | 919,872,000 |
| 2024-08-13 | 0.850 | 0.852 | 0.840 | 0.847 | 0.847 | 325,625,000 |
| 2024-08-12 | 0.818 | 0.841 | 0.811 | 0.840 | 0.840 | 398,759,000 |
| 2024-08-09 | 0.823 | 0.823 | 0.811 | 0.819 | 0.819 | 162,157,000 |
| 2024-08-08 | 0.825 | 0.830 | 0.821 | 0.823 | 0.823 | 241,928,000 |
| 2024-08-07 | 0.817 | 0.826 | 0.805 | 0.825 | 0.825 | 531,175,000 |
| 2024-08-06 | 0.819 | 0.833 | 0.810 | 0.813 | 0.813 | 475,783,000 |
| 2024-08-05 | 0.843 | 0.845 | 0.803 | 0.819 | 0.819 | 1,176,792,000 |
| 2024-08-02 | 0.865 | 0.865 | 0.845 | 0.851 | 0.851 | 507,855,000 |
| 2024-08-01 | 0.850 | 0.866 | 0.848 | 0.857 | 0.857 | 977,680,000 |
| 2024-07-31 | 0.834 | 0.850 | 0.833 | 0.839 | 0.839 | 540,217,000 |
| 2024-07-30 | 0.813 | 0.835 | 0.807 | 0.827 | 0.827 | 557,786,000 |
| 2024-07-29 | 0.830 | 0.834 | 0.810 | 0.813 | 0.813 | 514,072,000 |
| 2024-07-26 | 0.841 | 0.844 | 0.820 | 0.828 | 0.828 | 623,875,000 |
| 2024-07-25 | 0.840 | 0.849 | 0.834 | 0.838 | 0.838 | 388,255,000 |
| 2024-07-24 | 0.845 | 0.860 | 0.830 | 0.851 | 0.851 | 793,630,000 |
| 2024-07-23 | 0.860 | 0.864 | 0.848 | 0.850 | 0.850 | 358,310,000 |
| 2024-07-22 | 0.875 | 0.878 | 0.840 | 0.858 | 0.858 | 636,379,000 |
| 2024-07-19 | 0.871 | 0.882 | 0.865 | 0.869 | 0.869 | 531,301,000 |
| 2024-07-18 | 0.874 | 0.886 | 0.870 | 0.883 | 0.883 | 458,738,000 |
| 2024-07-17 | 0.875 | 0.898 | 0.848 | 0.871 | 0.871 | 2,044,565,000 |
| 2024-07-16 | 0.834 | 0.870 | 0.825 | 0.861 | 0.861 | 1,298,797,000 |
| 2024-07-15 | 0.834 | 0.843 | 0.805 | 0.834 | 0.834 | 444,574,000 |
| 2024-07-12 | 0.850 | 0.860 | 0.818 | 0.826 | 0.826 | 847,840,000 |
| 2024-07-11 | 0.795 | 0.850 | 0.795 | 0.849 | 0.849 | 942,478,000 |
| 2024-07-10 | 0.815 | 0.846 | 0.795 | 0.801 | 0.801 | 853,553,000 |
| 2024-07-09 | 0.848 | 0.848 | 0.810 | 0.814 | 0.814 | 692,508,000 |
| 2024-07-08 | 0.850 | 0.860 | 0.841 | 0.844 | 0.844 | 481,575,000 |
| 2024-07-05 | 0.835 | 0.850 | 0.832 | 0.846 | 0.846 | 431,892,000 |
| 2024-07-04 | 0.863 | 0.869 | 0.826 | 0.835 | 0.835 | 808,245,000 |
| 2024-07-03 | 0.869 | 0.879 | 0.858 | 0.863 | 0.863 | 749,060,000 |
| 2024-07-02 | 0.840 | 0.869 | 0.839 | 0.860 | 0.860 | 1,132,111,000 |
| 2024-07-01 | 0.830 | 0.841 | 0.828 | 0.836 | 0.836 | 540,341,000 |
| 2024-06-28 | 0.824 | 0.831 | 0.822 | 0.824 | 0.824 | 618,510,000 |
| 2024-06-27 | 0.830 | 0.833 | 0.810 | 0.824 | 0.824 | 1,229,609,000 |
| 2024-06-26 | 0.839 | 0.841 | 0.819 | 0.829 | 0.829 | 1,183,439,000 |
| 2024-06-25 | 0.840 | 0.860 | 0.818 | 0.832 | 0.832 | 3,317,985,000 |
| 2024-06-24 | 0.864 | 0.877 | 0.836 | 0.860 | 0.860 | 1,229,798,000 |
| 2024-06-21 | 0.895 | 0.915 | 0.853 | 0.863 | 0.863 | 1,179,847,000 |
| 2024-06-20 | 0.858 | 0.893 | 0.838 | 0.893 | 0.893 | 913,115,000 |
| 2024-06-19 | 0.882 | 0.887 | 0.843 | 0.858 | 0.858 | 653,779,000 |
| 2024-06-18 | 0.912 | 0.915 | 0.880 | 0.884 | 0.884 | 444,227,000 |
| 2024-06-17 | 0.917 | 0.935 | 0.910 | 0.912 | 0.912 | 240,865,000 |
| 2024-06-14 | 0.903 | 0.920 | 0.903 | 0.918 | 0.918 | 269,023,000 |
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.