UGC OJSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.471	0.478	0.469	0.475	0.475	428,564,000
2025-11-05	0.474	0.475	0.467	0.470	0.470	417,878,000
2025-11-03	0.473	0.481	0.472	0.474	0.474	261,543,000
2025-11-01	0.483	0.486	0.466	0.477	0.477	896,505,000
2025-10-31	0.485	0.488	0.480	0.485	0.485	279,323,000
2025-10-30	0.485	0.488	0.483	0.484	0.484	298,391,000
2025-10-29	0.490	0.493	0.480	0.484	0.484	611,148,000
2025-10-28	0.493	0.504	0.480	0.485	0.485	818,231,000
2025-10-27	0.513	0.513	0.490	0.494	0.494	560,273,000
2025-10-24	0.516	0.518	0.509	0.510	0.510	193,440,000
2025-10-23	0.513	0.520	0.509	0.515	0.515	373,197,000
2025-10-22	0.513	0.540	0.512	0.526	0.526	1,232,372,000
2025-10-21	0.526	0.526	0.508	0.514	0.514	360,883,000
2025-10-20	0.516	0.527	0.514	0.526	0.526	510,584,000
2025-10-17	0.524	0.524	0.512	0.517	0.517	454,940,000
2025-10-16	0.509	0.529	0.502	0.524	0.524	948,723,000
2025-10-15	0.511	0.513	0.498	0.509	0.509	576,322,000
2025-10-14	0.515	0.519	0.506	0.511	0.511	508,950,000
2025-10-13	0.517	0.518	0.509	0.511	0.511	486,868,000
2025-10-10	0.524	0.525	0.508	0.515	0.515	798,419,000
2025-10-09	0.533	0.549	0.497	0.526	0.526	4,151,622,000
2025-10-08	0.508	0.540	0.493	0.499	0.499	4,431,342,000
2025-10-07	0.512	0.515	0.502	0.507	0.507	832,396,000
2025-10-06	0.499	0.522	0.487	0.508	0.508	2,145,934,000
2025-10-03	0.502	0.510	0.493	0.505	0.505	1,521,218,000
2025-10-02	0.526	0.535	0.496	0.499	0.499	2,893,216,000
2025-10-01	0.586	0.615	0.511	0.520	0.520	8,585,819,000
2025-09-30	0.595	0.597	0.568	0.576	0.576	920,360,000
2025-09-29	0.608	0.614	0.585	0.588	0.588	1,271,318,000
2025-09-26	0.621	0.623	0.601	0.609	0.609	580,015,000
2025-09-25	0.623	0.628	0.620	0.623	0.623	229,979,000
2025-09-24	0.625	0.628	0.615	0.622	0.622	420,139,000
2025-09-23	0.638	0.639	0.616	0.634	0.634	731,920,000
2025-09-22	0.624	0.641	0.624	0.636	0.636	1,081,257,000
2025-09-19	0.621	0.630	0.620	0.623	0.623	609,766,000
2025-09-18	0.625	0.636	0.620	0.629	0.629	1,012,704,000
2025-09-17	0.643	0.647	0.620	0.634	0.634	2,078,276,000
2025-09-16	0.635	0.649	0.626	0.648	0.648	2,336,643,000
2025-09-15	0.628	0.662	0.606	0.625	0.625	5,050,343,000
2025-09-12	0.634	0.648	0.616	0.629	0.629	1,695,107,000
2025-09-11	0.620	0.638	0.609	0.638	0.638	1,281,834,000
2025-09-10	0.614	0.624	0.602	0.621	0.621	1,198,799,000
2025-09-09	0.596	0.626	0.595	0.613	0.613	3,407,584,000
2025-09-08	0.571	0.595	0.571	0.592	0.592	903,616,000
2025-09-05	0.571	0.577	0.569	0.571	0.571	284,386,000
2025-09-04	0.576	0.578	0.570	0.571	0.571	262,701,000
2025-09-03	0.576	0.579	0.570	0.575	0.575	305,676,000
2025-09-02	0.571	0.578	0.567	0.570	0.570	362,356,000
2025-09-01	0.570	0.579	0.568	0.574	0.574	535,752,000
2025-08-29	0.572	0.588	0.561	0.570	0.570	1,019,408,000
2025-08-28	0.579	0.580	0.569	0.578	0.578	362,204,000
2025-08-27	0.580	0.582	0.573	0.576	0.576	327,655,000
2025-08-26	0.587	0.593	0.576	0.579	0.579	632,123,000
2025-08-25	0.586	0.596	0.583	0.588	0.588	411,562,000
2025-08-22	0.589	0.589	0.582	0.584	0.584	196,183,000
2025-08-21	0.599	0.602	0.583	0.585	0.585	320,850,000
2025-08-20	0.602	0.607	0.595	0.599	0.599	374,338,000
2025-08-19	0.607	0.610	0.600	0.602	0.602	417,006,000
2025-08-18	0.600	0.615	0.586	0.605	0.605	659,652,000
2025-08-15	0.607	0.635	0.601	0.604	0.604	1,533,284,000

← NewerPage 5 of 13 · 740 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.