UGC OJSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.598	0.609	0.596	0.605	0.605	579,796,000
2026-07-24	0.589	0.599	0.584	0.597	0.597	457,913,000
2026-07-23	0.603	0.606	0.588	0.593	0.593	524,540,000
2026-07-22	0.600	0.615	0.591	0.608	0.608	696,634,000
2026-07-21	0.599	0.604	0.586	0.599	0.599	572,689,000
2026-07-20	0.572	0.606	0.568	0.588	0.588	770,625,000
2026-07-17	0.557	0.597	0.551	0.567	0.567	1,256,671,000
2026-07-16	0.575	0.575	0.553	0.554	0.554	744,710,000
2026-07-15	0.582	0.587	0.568	0.572	0.572	461,920,000
2026-07-14	0.587	0.604	0.580	0.585	0.585	471,368,000
2026-07-13	0.600	0.619	0.589	0.597	0.597	805,514,000
2026-07-10	0.577	0.610	0.574	0.599	0.599	900,781,000
2026-07-09	0.558	0.587	0.553	0.583	0.583	589,999,000
2026-07-08	0.561	0.566	0.549	0.560	0.560	460,136,000
2026-07-07	0.567	0.570	0.551	0.563	0.563	495,317,000
2026-07-06	0.575	0.595	0.560	0.567	0.567	929,281,000
2026-07-03	0.575	0.582	0.565	0.573	0.573	258,142,000
2026-07-02	0.597	0.598	0.567	0.574	0.574	425,552,000
2026-07-01	0.595	0.601	0.589	0.598	0.598	228,411,000
2026-06-30	0.585	0.602	0.583	0.592	0.592	410,838,000
2026-06-29	0.579	0.594	0.572	0.589	0.589	364,806,000
2026-06-26	0.563	0.591	0.549	0.582	0.582	962,287,000
2026-06-25	0.565	0.572	0.551	0.564	0.564	333,540,000
2026-06-24	0.566	0.574	0.540	0.562	0.562	896,547,000
2026-06-23	0.570	0.570	0.524	0.564	0.564	913,823,000
2026-06-22	0.608	0.620	0.558	0.570	0.570	1,296,432,000
2026-06-19	0.619	0.659	0.582	0.609	0.609	7,325,795,000
2026-06-18	0.602	0.631	0.597	0.613	0.613	1,738,576,000
2026-06-17	0.595	0.609	0.586	0.602	0.602	293,410,000
2026-06-16	0.609	0.613	0.592	0.596	0.596	620,861,000
2026-06-15	0.582	0.624	0.580	0.615	0.615	1,548,037,000
2026-06-11	0.575	0.589	0.563	0.570	0.570	572,836,000
2026-06-10	0.580	0.589	0.557	0.579	0.579	1,373,001,000
2026-06-09	0.597	0.601	0.565	0.577	0.577	1,264,186,000
2026-06-08	0.585	0.598	0.583	0.590	0.590	572,273,000
2026-06-05	0.597	0.604	0.584	0.589	0.589	550,254,000
2026-06-04	0.600	0.604	0.592	0.597	0.597	469,512,000
2026-06-03	0.622	0.623	0.582	0.591	0.591	2,760,696,000
2026-06-02	0.571	0.627	0.566	0.618	0.618	3,445,377,000
2026-06-01	0.587	0.587	0.560	0.565	0.565	630,924,000
2026-05-29	0.552	0.596	0.549	0.582	0.582	1,605,466,000
2026-05-28	0.554	0.568	0.545	0.549	0.549	898,501,000
2026-05-27	0.575	0.578	0.546	0.566	0.566	1,622,039,000
2026-05-26	0.655	0.662	0.554	0.584	0.584	5,517,024,000
2026-05-25	0.659	0.667	0.633	0.652	0.652	673,457,000
2026-05-22	0.663	0.669	0.655	0.661	0.661	354,050,000
2026-05-21	0.665	0.677	0.659	0.665	0.665	575,158,000
2026-05-20	0.666	0.671	0.656	0.666	0.666	530,600,000
2026-05-19	0.659	0.678	0.653	0.666	0.666	1,033,826,000
2026-05-18	0.726	0.730	0.630	0.658	0.658	4,736,622,000
2026-05-15	0.699	0.756	0.683	0.729	0.729	1,547,249,000
2026-05-14	0.714	0.716	0.690	0.699	0.699	748,804,000
2026-05-13	0.719	0.721	0.709	0.712	0.712	286,198,000
2026-05-12	0.730	0.732	0.707	0.717	0.717	437,634,000
2026-05-11	0.732	0.738	0.726	0.731	0.731	144,170,000
2026-05-08	0.750	0.755	0.720	0.725	0.725	659,800,000
2026-05-07	0.749	0.772	0.736	0.758	0.758	1,651,757,000
2026-05-06	0.747	0.754	0.741	0.748	0.748	368,118,000
2026-05-05	0.741	0.749	0.730	0.742	0.742	359,932,000
2026-05-04	0.744	0.765	0.740	0.744	0.744	912,800,000

← NewerPage 2 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.