UGC OJSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.830	0.861	0.779	0.800	0.800	18,965,681,000
2026-02-03	0.761	0.824	0.747	0.795	0.795	13,465,713,000
2026-02-02	0.718	0.765	0.712	0.738	0.738	11,937,694,000
2026-01-30	0.796	0.800	0.711	0.745	0.745	13,982,524,000
2026-01-29	0.871	1.087	0.780	0.800	0.800	33,856,592,000
2026-01-28	0.730	0.871	0.723	0.791	0.791	28,479,738,000
2026-01-27	0.655	0.723	0.652	0.699	0.699	13,487,265,000
2026-01-26	0.614	0.665	0.610	0.654	0.654	5,764,889,000
2026-01-23	0.615	0.615	0.604	0.610	0.610	1,038,723,000
2026-01-22	0.600	0.610	0.599	0.603	0.603	1,252,206,000
2026-01-21	0.598	0.628	0.595	0.603	0.603	5,438,235,000
2026-01-20	0.590	0.598	0.584	0.588	0.588	1,821,753,000
2026-01-19	0.579	0.605	0.579	0.589	0.589	2,438,185,000
2026-01-16	0.581	0.582	0.573	0.576	0.576	590,103,000
2026-01-15	0.578	0.582	0.572	0.577	0.577	713,550,000
2026-01-14	0.587	0.593	0.567	0.574	0.574	1,577,889,000
2026-01-13	0.572	0.595	0.572	0.582	0.582	2,456,175,000
2026-01-12	0.540	0.586	0.540	0.580	0.580	3,623,295,000
2026-01-09	0.536	0.541	0.533	0.539	0.539	225,792,000
2026-01-08	0.540	0.542	0.531	0.537	0.537	339,437,000
2026-01-06	0.545	0.555	0.540	0.545	0.545	730,413,000
2026-01-05	0.543	0.558	0.528	0.548	0.548	1,243,664,000
2025-12-30	0.522	0.556	0.512	0.548	0.548	4,029,446,000
2025-12-29	0.544	0.547	0.515	0.516	0.516	2,644,572,000
2025-12-26	0.566	0.566	0.536	0.543	0.543	2,360,128,000
2025-12-25	0.556	0.571	0.541	0.562	0.562	2,520,595,000
2025-12-24	0.559	0.573	0.539	0.555	0.555	2,639,522,000
2025-12-23	0.590	0.600	0.544	0.548	0.548	5,478,244,000
2025-12-22	0.518	0.596	0.517	0.586	0.586	10,608,083,000
2025-12-19	0.488	0.529	0.485	0.516	0.516	4,185,605,000
2025-12-18	0.474	0.489	0.472	0.481	0.481	1,086,704,000
2025-12-17	0.475	0.476	0.471	0.473	0.473	279,244,000
2025-12-16	0.474	0.476	0.472	0.474	0.474	283,309,000
2025-12-15	0.474	0.475	0.470	0.473	0.473	341,718,000
2025-12-12	0.473	0.480	0.469	0.472	0.472	566,649,000
2025-12-11	0.475	0.480	0.472	0.473	0.473	477,822,000
2025-12-10	0.472	0.491	0.465	0.473	0.473	1,104,527,000
2025-12-09	0.473	0.473	0.468	0.469	0.469	184,469,000
2025-12-08	0.472	0.480	0.470	0.473	0.473	326,167,000
2025-12-05	0.471	0.477	0.469	0.472	0.472	247,207,000
2025-12-04	0.471	0.473	0.469	0.470	0.470	144,905,000
2025-12-03	0.469	0.471	0.465	0.470	0.470	242,212,000
2025-12-02	0.474	0.476	0.469	0.470	0.470	232,594,000
2025-12-01	0.474	0.477	0.471	0.475	0.475	266,091,000
2025-11-28	0.471	0.477	0.470	0.475	0.475	185,797,000
2025-11-27	0.478	0.478	0.468	0.472	0.472	258,320,000
2025-11-26	0.477	0.482	0.476	0.478	0.478	234,283,000
2025-11-25	0.475	0.484	0.475	0.479	0.479	417,592,000
2025-11-24	0.488	0.494	0.473	0.475	0.475	572,880,000
2025-11-21	0.473	0.496	0.469	0.489	0.489	1,039,553,000
2025-11-20	0.469	0.475	0.467	0.470	0.470	526,454,000
2025-11-19	0.467	0.472	0.465	0.470	0.470	577,006,000
2025-11-18	0.466	0.473	0.463	0.466	0.466	307,267,000
2025-11-17	0.467	0.471	0.464	0.465	0.465	239,499,000
2025-11-14	0.469	0.471	0.463	0.466	0.466	303,584,000
2025-11-13	0.471	0.473	0.468	0.470	0.470	302,665,000
2025-11-12	0.472	0.475	0.468	0.471	0.471	296,519,000
2025-11-11	0.473	0.477	0.470	0.470	0.470	262,508,000
2025-11-10	0.477	0.482	0.470	0.472	0.472	474,114,000
2025-11-07	0.475	0.482	0.473	0.476	0.476	265,115,000

← NewerPage 4 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.