UGC OJSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.607	0.635	0.601	0.604	0.604	1,533,284,000
2025-08-14	0.605	0.609	0.591	0.602	0.602	364,106,000
2025-08-13	0.615	0.615	0.603	0.612	0.612	278,090,000
2025-08-12	0.609	0.617	0.603	0.609	0.609	371,881,000
2025-08-11	0.620	0.635	0.601	0.604	0.604	894,063,000
2025-08-08	0.584	0.633	0.582	0.619	0.619	1,931,670,000
2025-08-07	0.581	0.588	0.575	0.581	0.581	567,543,000
2025-08-06	0.560	0.593	0.560	0.587	0.587	1,092,121,000
2025-08-05	0.560	0.562	0.556	0.560	0.560	143,634,000
2025-08-04	0.558	0.563	0.556	0.557	0.557	277,907,000
2025-08-01	0.565	0.574	0.537	0.562	0.562	1,076,224,000
2025-07-31	0.570	0.574	0.556	0.561	0.561	247,669,000
2025-07-30	0.577	0.580	0.570	0.571	0.571	166,019,000
2025-07-29	0.571	0.584	0.571	0.578	0.578	353,997,000
2025-07-28	0.570	0.585	0.567	0.571	0.571	607,193,000
2025-07-25	0.578	0.579	0.565	0.573	0.573	444,534,000
2025-07-24	0.586	0.588	0.575	0.579	0.579	337,524,000
2025-07-23	0.590	0.596	0.581	0.587	0.587	478,427,000
2025-07-22	0.594	0.599	0.577	0.590	0.590	717,180,000
2025-07-21	0.577	0.598	0.576	0.596	0.596	1,021,042,000
2025-07-18	0.575	0.584	0.568	0.578	0.578	826,902,000
2025-07-17	0.598	0.603	0.561	0.572	0.572	1,640,371,000
2025-07-16	0.599	0.620	0.585	0.600	0.600	3,297,246,000
2025-07-15	0.557	0.600	0.548	0.585	0.585	3,303,687,000
2025-07-14	0.570	0.570	0.517	0.544	0.544	7,032,982,000
2025-07-11	0.476	0.476	0.476	0.476	0.476	0
2025-07-10	0.476	0.476	0.476	0.476	0.476	0
2025-07-09	0.476	0.476	0.476	0.476	0.476	0
2025-07-08	0.476	0.476	0.476	0.476	0.476	0
2025-07-07	0.476	0.476	0.476	0.476	0.476	0
2025-07-04	0.483	0.492	0.460	0.476	0.476	5,725,959,000
2025-07-03	0.574	0.591	0.475	0.521	0.521	60,862,892,000
2025-07-02	0.677	0.680	0.574	0.590	0.590	20,476,029,000
2025-07-01	0.648	0.679	0.645	0.675	0.675	1,634,781,000
2025-06-30	0.627	0.650	0.627	0.648	0.648	545,751,000
2025-06-27	0.633	0.637	0.623	0.627	0.627	386,236,000
2025-06-26	0.626	0.637	0.623	0.633	0.633	508,762,000
2025-06-25	0.621	0.628	0.617	0.628	0.628	431,030,000
2025-06-24	0.611	0.624	0.601	0.615	0.615	682,323,000
2025-06-23	0.630	0.630	0.605	0.618	0.618	690,744,000
2025-06-20	0.622	0.626	0.618	0.621	0.621	218,230,000
2025-06-19	0.625	0.627	0.618	0.626	0.626	311,880,000
2025-06-18	0.630	0.631	0.621	0.622	0.622	275,434,000
2025-06-17	0.629	0.635	0.622	0.628	0.628	364,701,000
2025-06-16	0.639	0.643	0.622	0.629	0.629	488,746,000
2025-06-13	0.642	0.653	0.634	0.639	0.639	735,066,000
2025-06-11	0.637	0.643	0.627	0.634	0.634	528,591,000
2025-06-10	0.640	0.648	0.629	0.637	0.637	306,080,000
2025-06-09	0.650	0.659	0.628	0.634	0.634	792,043,000
2025-06-06	0.671	0.687	0.640	0.642	0.642	1,260,378,000
2025-06-05	0.656	0.676	0.651	0.670	0.670	965,261,000
2025-06-04	0.647	0.667	0.644	0.654	0.654	1,109,230,000
2025-06-03	0.637	0.650	0.634	0.646	0.646	674,868,000
2025-06-02	0.622	0.642	0.602	0.640	0.640	1,162,173,000
2025-05-30	0.611	0.629	0.607	0.622	0.622	797,051,000
2025-05-29	0.616	0.630	0.610	0.617	0.617	873,032,000
2025-05-28	0.602	0.622	0.600	0.615	0.615	804,667,000
2025-05-27	0.582	0.605	0.568	0.602	0.602	1,026,770,000
2025-05-26	0.611	0.611	0.573	0.576	0.576	1,333,653,000
2025-05-23	0.607	0.621	0.603	0.611	0.611	667,273,000

← NewerPage 6 of 13 · 741 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.