UGC OJSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 0.880 | 0.910 | 0.854 | 0.903 | 0.903 | 314,224,000 |
| 2024-06-11 | 0.903 | 0.918 | 0.886 | 0.901 | 0.901 | 429,736,000 |
| 2024-06-10 | 0.930 | 0.930 | 0.900 | 0.900 | 0.900 | 375,043,000 |
| 2024-06-07 | 0.958 | 0.959 | 0.928 | 0.930 | 0.930 | 665,691,000 |
| 2024-06-06 | 0.960 | 0.974 | 0.931 | 0.952 | 0.952 | 390,731,000 |
| 2024-06-05 | 0.920 | 0.966 | 0.920 | 0.948 | 0.948 | 581,488,000 |
| 2024-06-04 | 0.925 | 0.940 | 0.902 | 0.919 | 0.919 | 573,312,000 |
| 2024-06-03 | 0.936 | 0.950 | 0.860 | 0.916 | 0.916 | 987,968,000 |
| 2024-05-31 | 0.977 | 0.980 | 0.937 | 0.937 | 0.937 | 543,016,000 |
| 2024-05-30 | 0.984 | 0.994 | 0.970 | 0.977 | 0.977 | 307,080,000 |
| 2024-05-29 | 1.006 | 1.006 | 0.979 | 0.983 | 0.983 | 237,956,000 |
| 2024-05-28 | 0.987 | 1.009 | 0.965 | 1.007 | 1.007 | 534,781,000 |
| 2024-05-27 | 1.001 | 1.003 | 0.960 | 0.989 | 0.989 | 778,959,000 |
| 2024-05-24 | 1.020 | 1.045 | 0.997 | 1.003 | 1.003 | 937,529,000 |
| 2024-05-23 | 1.020 | 1.045 | 1.001 | 1.020 | 1.020 | 926,203,000 |
| 2024-05-22 | 1.061 | 1.089 | 1.035 | 1.036 | 1.036 | 1,342,961,000 |
| 2024-05-21 | 1.065 | 1.067 | 1.030 | 1.065 | 1.065 | 840,820,000 |
| 2024-05-20 | 1.020 | 1.078 | 1.013 | 1.072 | 1.072 | 2,914,427,000 |
| 2024-05-17 | 1.000 | 1.008 | 0.996 | 1.004 | 1.004 | 432,462,000 |
| 2024-05-16 | 1.009 | 1.019 | 0.990 | 0.996 | 0.996 | 479,131,000 |
| 2024-05-15 | 0.996 | 1.009 | 0.988 | 1.001 | 1.001 | 782,031,000 |
| 2024-05-14 | 0.990 | 1.000 | 0.980 | 0.993 | 0.993 | 498,123,000 |
| 2024-05-13 | 1.009 | 1.025 | 0.979 | 0.986 | 0.986 | 1,196,993,000 |
| 2024-05-10 | 0.974 | 1.015 | 0.971 | 1.008 | 1.008 | 1,812,780,000 |
| 2024-05-08 | 0.944 | 0.965 | 0.936 | 0.959 | 0.959 | 738,095,000 |
| 2024-05-07 | 0.941 | 0.945 | 0.922 | 0.940 | 0.940 | 415,549,000 |
| 2024-05-06 | 0.915 | 0.950 | 0.904 | 0.938 | 0.938 | 845,181,000 |
| 2024-05-03 | 0.928 | 0.945 | 0.908 | 0.909 | 0.909 | 543,569,000 |
| 2024-05-02 | 0.954 | 0.954 | 0.927 | 0.928 | 0.928 | 359,067,000 |
| 2024-04-30 | 0.960 | 0.964 | 0.945 | 0.950 | 0.950 | 202,558,000 |
| 2024-04-29 | 0.967 | 0.970 | 0.955 | 0.965 | 0.965 | 224,579,000 |
| 2024-04-27 | 0.966 | 0.975 | 0.955 | 0.964 | 0.964 | 460,973,000 |
| 2024-04-26 | 0.938 | 0.974 | 0.922 | 0.958 | 0.958 | 1,060,462,000 |
| 2024-04-25 | 0.985 | 0.985 | 0.932 | 0.938 | 0.938 | 3,110,550,000 |
| 2024-04-24 | 1.047 | 1.049 | 0.974 | 0.985 | 0.985 | 1,724,069,000 |
| 2024-04-23 | 1.027 | 1.033 | 0.998 | 1.010 | 1.010 | 970,415,000 |
| 2024-04-22 | 1.047 | 1.058 | 1.033 | 1.035 | 1.035 | 834,161,000 |
| 2024-04-19 | 1.055 | 1.085 | 1.051 | 1.069 | 1.069 | 669,255,000 |
| 2024-04-18 | 1.060 | 1.060 | 1.024 | 1.049 | 1.049 | 791,693,000 |
| 2024-04-17 | 1.087 | 1.093 | 1.040 | 1.060 | 1.060 | 1,106,158,000 |
| 2024-04-16 | 1.102 | 1.103 | 1.075 | 1.087 | 1.087 | 698,094,000 |
| 2024-04-15 | 1.110 | 1.135 | 1.062 | 1.083 | 1.083 | 2,459,538,000 |
| 2024-04-12 | 1.100 | 1.136 | 1.071 | 1.109 | 1.109 | 2,551,652,000 |
| 2024-04-11 | 1.065 | 1.140 | 1.012 | 1.048 | 1.048 | 4,183,026,000 |
| 2024-04-10 | 1.021 | 1.070 | 1.007 | 1.059 | 1.059 | 2,214,882,000 |
| 2024-04-09 | 0.970 | 1.084 | 0.970 | 1.012 | 1.012 | 3,194,219,000 |
| 2024-04-08 | 0.953 | 0.978 | 0.951 | 0.970 | 0.970 | 973,515,000 |
| 2024-04-05 | 0.940 | 0.957 | 0.902 | 0.942 | 0.942 | 989,610,000 |
| 2024-04-04 | 0.940 | 0.955 | 0.940 | 0.941 | 0.941 | 393,102,000 |
| 2024-04-03 | 0.960 | 0.960 | 0.931 | 0.936 | 0.936 | 590,310,000 |
| 2024-04-02 | 0.955 | 0.986 | 0.930 | 0.941 | 0.941 | 1,596,864,000 |
| 2024-04-01 | 0.901 | 0.990 | 0.892 | 0.949 | 0.949 | 3,021,441,000 |
| 2024-03-29 | 0.835 | 0.885 | 0.834 | 0.876 | 0.876 | 1,470,885,000 |
| 2024-03-28 | 0.802 | 0.839 | 0.801 | 0.830 | 0.830 | 1,164,187,000 |
| 2024-03-27 | 0.804 | 0.805 | 0.796 | 0.801 | 0.801 | 198,199,000 |
| 2024-03-26 | 0.810 | 0.812 | 0.796 | 0.804 | 0.804 | 325,021,000 |
| 2024-03-25 | 0.787 | 0.810 | 0.780 | 0.807 | 0.807 | 639,240,000 |
| 2024-03-22 | 0.785 | 0.799 | 0.773 | 0.795 | 0.795 | 472,776,000 |
| 2024-03-21 | 0.780 | 0.790 | 0.772 | 0.785 | 0.785 | 535,339,000 |
| 2024-03-20 | 0.759 | 0.768 | 0.746 | 0.759 | 0.759 | 272,458,000 |
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.