UGC OJSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 0.770 | 0.774 | 0.750 | 0.758 | 0.758 | 300,856,000 |
| 2024-03-18 | 0.777 | 0.783 | 0.767 | 0.770 | 0.770 | 214,041,000 |
| 2024-03-15 | 0.762 | 0.782 | 0.762 | 0.777 | 0.777 | 303,850,000 |
| 2024-03-14 | 0.778 | 0.780 | 0.756 | 0.761 | 0.761 | 368,471,000 |
| 2024-03-13 | 0.784 | 0.784 | 0.775 | 0.778 | 0.778 | 210,661,000 |
| 2024-03-12 | 0.788 | 0.789 | 0.772 | 0.781 | 0.781 | 353,149,000 |
| 2024-03-11 | 0.793 | 0.800 | 0.787 | 0.788 | 0.788 | 444,015,000 |
| 2024-03-07 | 0.798 | 0.802 | 0.783 | 0.788 | 0.788 | 564,165,000 |
| 2024-03-06 | 0.791 | 0.798 | 0.777 | 0.791 | 0.791 | 644,184,000 |
| 2024-03-05 | 0.802 | 0.803 | 0.777 | 0.791 | 0.791 | 890,035,000 |
| 2024-03-04 | 0.768 | 0.797 | 0.761 | 0.797 | 0.797 | 606,702,000 |
| 2024-03-01 | 0.767 | 0.770 | 0.751 | 0.765 | 0.765 | 405,366,000 |
| 2024-02-29 | 0.743 | 0.763 | 0.728 | 0.763 | 0.763 | 565,047,000 |
| 2024-02-28 | 0.752 | 0.757 | 0.720 | 0.743 | 0.743 | 1,124,885,000 |
| 2024-02-27 | 0.767 | 0.780 | 0.750 | 0.752 | 0.752 | 685,270,000 |
| 2024-02-26 | 0.770 | 0.789 | 0.739 | 0.760 | 0.760 | 1,047,267,000 |
| 2024-02-22 | 0.780 | 0.808 | 0.780 | 0.789 | 0.789 | 429,595,000 |
| 2024-02-21 | 0.800 | 0.805 | 0.728 | 0.781 | 0.781 | 1,252,300,000 |
| 2024-02-20 | 0.793 | 0.820 | 0.773 | 0.804 | 0.804 | 1,054,886,000 |
| 2024-02-19 | 0.769 | 0.795 | 0.764 | 0.792 | 0.792 | 897,158,000 |
| 2024-02-16 | 0.756 | 0.770 | 0.746 | 0.762 | 0.762 | 616,373,000 |
| 2024-02-15 | 0.745 | 0.760 | 0.725 | 0.750 | 0.750 | 582,712,000 |
| 2024-02-14 | 0.749 | 0.778 | 0.722 | 0.737 | 0.737 | 1,058,774,000 |
| 2024-02-13 | 0.711 | 0.750 | 0.709 | 0.743 | 0.743 | 593,895,000 |
| 2024-02-12 | 0.716 | 0.730 | 0.695 | 0.709 | 0.709 | 335,803,000 |
| 2024-02-09 | 0.728 | 0.738 | 0.712 | 0.715 | 0.715 | 628,436,000 |
| 2024-02-08 | 0.692 | 0.728 | 0.692 | 0.728 | 0.728 | 1,025,219,000 |
| 2024-02-07 | 0.671 | 0.694 | 0.662 | 0.692 | 0.692 | 620,533,000 |
| 2024-02-06 | 0.673 | 0.674 | 0.655 | 0.671 | 0.671 | 516,671,000 |
| 2024-02-05 | 0.685 | 0.687 | 0.667 | 0.673 | 0.673 | 424,162,000 |
| 2024-02-02 | 0.680 | 0.693 | 0.672 | 0.684 | 0.684 | 424,790,000 |
| 2024-02-01 | 0.664 | 0.695 | 0.663 | 0.679 | 0.679 | 1,075,787,000 |
| 2024-01-31 | 0.656 | 0.669 | 0.650 | 0.663 | 0.663 | 456,007,000 |
| 2024-01-30 | 0.651 | 0.665 | 0.646 | 0.655 | 0.655 | 517,093,000 |
| 2024-01-29 | 0.624 | 0.670 | 0.622 | 0.646 | 0.646 | 1,093,927,000 |
| 2024-01-26 | 0.632 | 0.635 | 0.620 | 0.621 | 0.621 | 296,611,000 |
| 2024-01-25 | 0.643 | 0.644 | 0.625 | 0.630 | 0.630 | 242,688,000 |
| 2024-01-24 | 0.650 | 0.650 | 0.640 | 0.643 | 0.643 | 141,194,000 |
| 2024-01-23 | 0.651 | 0.655 | 0.646 | 0.648 | 0.648 | 150,804,000 |
| 2024-01-22 | 0.647 | 0.650 | 0.645 | 0.648 | 0.648 | 166,511,000 |
| 2024-01-19 | 0.656 | 0.656 | 0.640 | 0.645 | 0.645 | 142,874,000 |
| 2024-01-18 | 0.655 | 0.658 | 0.648 | 0.650 | 0.650 | 223,662,000 |
| 2024-01-17 | 0.655 | 0.657 | 0.648 | 0.652 | 0.652 | 102,017,000 |
| 2024-01-16 | 0.659 | 0.659 | 0.645 | 0.651 | 0.651 | 213,262,000 |
| 2024-01-15 | 0.663 | 0.663 | 0.655 | 0.656 | 0.656 | 192,495,000 |
| 2024-01-12 | 0.659 | 0.662 | 0.652 | 0.660 | 0.660 | 284,900,000 |
| 2024-01-11 | 0.670 | 0.674 | 0.645 | 0.655 | 0.655 | 372,839,000 |
| 2024-01-10 | 0.659 | 0.669 | 0.654 | 0.669 | 0.669 | 612,995,000 |
| 2024-01-09 | 0.661 | 0.666 | 0.652 | 0.656 | 0.656 | 166,235,000 |
| 2024-01-08 | 0.658 | 0.672 | 0.640 | 0.659 | 0.659 | 218,807,000 |
| 2024-01-05 | 0.656 | 0.660 | 0.650 | 0.652 | 0.652 | 128,497,000 |
| 2024-01-04 | 0.660 | 0.660 | 0.651 | 0.653 | 0.653 | 107,667,000 |
| 2024-01-03 | 0.648 | 0.660 | 0.640 | 0.653 | 0.653 | 265,418,000 |
| 2023-12-29 | 0.629 | 0.640 | 0.625 | 0.639 | 0.639 | 145,918,000 |
| 2023-12-28 | 0.635 | 0.638 | 0.621 | 0.625 | 0.625 | 357,413,000 |
| 2023-12-27 | 0.636 | 0.653 | 0.624 | 0.629 | 0.629 | 287,288,000 |
| 2023-12-26 | 0.627 | 0.640 | 0.617 | 0.636 | 0.636 | 254,207,000 |
| 2023-12-25 | 0.635 | 0.648 | 0.614 | 0.626 | 0.626 | 450,208,000 |
| 2023-12-22 | 0.636 | 0.661 | 0.617 | 0.630 | 0.630 | 894,299,000 |
| 2023-12-21 | 0.595 | 0.659 | 0.584 | 0.630 | 0.630 | 1,680,385,000 |
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.