UGC OJSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.742	0.765	0.732	0.749	0.749	811,434,000
2026-04-29	0.749	0.758	0.709	0.725	0.725	890,292,000
2026-04-28	0.755	0.769	0.738	0.749	0.749	440,948,000
2026-04-27	0.766	0.775	0.746	0.752	0.752	583,484,000
2026-04-24	0.768	0.773	0.759	0.765	0.765	688,168,000
2026-04-23	0.788	0.789	0.765	0.768	0.768	882,813,000
2026-04-22	0.783	0.803	0.781	0.788	0.788	991,434,000
2026-04-21	0.782	0.796	0.771	0.785	0.785	1,842,728,000
2026-04-20	0.739	0.953	0.723	0.778	0.778	7,928,297,000
2026-04-17	0.718	0.749	0.706	0.743	0.743	2,069,171,000
2026-04-16	0.674	0.729	0.672	0.714	0.714	4,000,637,000
2026-04-15	0.667	0.675	0.662	0.673	0.673	281,754,000
2026-04-14	0.654	0.670	0.644	0.662	0.662	446,044,000
2026-04-13	0.660	0.664	0.647	0.651	0.651	423,848,000
2026-04-10	0.662	0.678	0.657	0.660	0.660	422,392,000
2026-04-09	0.671	0.674	0.657	0.661	0.661	334,745,000
2026-04-08	0.685	0.693	0.671	0.675	0.675	843,905,000
2026-04-07	0.664	0.676	0.659	0.667	0.667	589,443,000
2026-04-06	0.647	0.671	0.636	0.666	0.666	1,326,155,000
2026-04-03	0.665	0.668	0.632	0.643	0.643	1,267,239,000
2026-04-02	0.672	0.676	0.661	0.663	0.663	686,930,000
2026-04-01	0.710	0.718	0.667	0.681	0.681	2,286,155,000
2026-03-31	0.704	0.712	0.698	0.702	0.702	547,714,000
2026-03-30	0.716	0.724	0.695	0.698	0.698	1,436,578,000
2026-03-27	0.714	0.755	0.704	0.722	0.722	2,600,227,000
2026-03-26	0.689	0.743	0.672	0.714	0.714	4,266,607,000
2026-03-25	0.662	0.705	0.658	0.669	0.669	3,089,713,000
2026-03-24	0.663	0.668	0.655	0.657	0.657	397,296,000
2026-03-23	0.670	0.676	0.651	0.661	0.661	1,451,717,000
2026-03-20	0.693	0.696	0.678	0.680	0.680	878,710,000
2026-03-19	0.690	0.695	0.676	0.683	0.683	1,060,064,000
2026-03-18	0.700	0.705	0.688	0.695	0.695	1,326,218,000
2026-03-17	0.702	0.719	0.678	0.702	0.702	4,404,955,000
2026-03-16	0.775	0.782	0.629	0.657	0.657	14,860,051,000
2026-03-13	0.783	0.784	0.774	0.777	0.777	301,715,000
2026-03-12	0.782	0.782	0.772	0.778	0.778	323,266,000
2026-03-11	0.793	0.802	0.780	0.788	0.788	530,997,000
2026-03-10	0.774	0.810	0.773	0.799	0.799	1,507,594,000
2026-03-09	0.784	0.788	0.753	0.772	0.772	836,539,000
2026-03-06	0.795	0.795	0.784	0.792	0.792	512,742,000
2026-03-05	0.797	0.802	0.786	0.790	0.790	408,366,000
2026-03-04	0.799	0.808	0.789	0.798	0.798	750,090,000
2026-03-03	0.820	0.822	0.783	0.788	0.788	2,150,145,000
2026-03-02	0.810	0.856	0.810	0.829	0.829	6,181,739,000
2026-02-27	0.799	0.811	0.796	0.807	0.807	1,038,435,000
2026-02-26	0.799	0.802	0.794	0.797	0.797	444,450,000
2026-02-25	0.799	0.808	0.791	0.802	0.802	1,219,320,000
2026-02-24	0.795	0.810	0.786	0.797	0.797	2,440,467,000
2026-02-20	0.792	0.798	0.781	0.787	0.787	1,675,246,000
2026-02-19	0.784	0.804	0.781	0.792	0.792	3,219,419,000
2026-02-18	0.748	0.793	0.743	0.790	0.790	4,871,504,000
2026-02-17	0.770	0.771	0.733	0.737	0.737	2,895,492,000
2026-02-16	0.797	0.800	0.769	0.771	0.771	1,371,786,000
2026-02-13	0.787	0.805	0.787	0.796	0.796	2,196,977,000
2026-02-12	0.807	0.808	0.786	0.797	0.797	2,253,744,000
2026-02-11	0.808	0.822	0.791	0.804	0.804	3,829,584,000
2026-02-10	0.818	0.822	0.802	0.804	0.804	2,740,198,000
2026-02-09	0.830	0.842	0.811	0.825	0.825	5,278,356,000
2026-02-06	0.795	0.836	0.795	0.828	0.828	7,258,626,000
2026-02-05	0.785	0.812	0.771	0.793	0.793	7,084,032,000

← NewerPage 3 of 5 · 254 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.