UGC OJSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.614	0.616	0.601	0.611	0.611	752,176,000
2025-05-21	0.621	0.628	0.613	0.614	0.614	460,567,000
2025-05-20	0.622	0.625	0.617	0.620	0.620	509,958,000
2025-05-19	0.621	0.632	0.620	0.625	0.625	401,891,000
2025-05-16	0.627	0.630	0.610	0.619	0.619	714,899,000
2025-05-15	0.625	0.631	0.621	0.626	0.626	606,099,000
2025-05-14	0.632	0.642	0.625	0.634	0.634	657,540,000
2025-05-13	0.635	0.638	0.631	0.633	0.633	481,566,000
2025-05-12	0.631	0.644	0.628	0.633	0.633	1,059,567,000
2025-05-08	0.630	0.639	0.628	0.631	0.631	337,200,000
2025-05-07	0.633	0.637	0.627	0.631	0.631	605,393,000
2025-05-06	0.632	0.642	0.622	0.637	0.637	892,253,000
2025-05-05	0.627	0.652	0.617	0.621	0.621	1,640,408,000
2025-05-02	0.656	0.656	0.625	0.641	0.641	478,218,000
2025-04-30	0.662	0.662	0.645	0.653	0.653	574,200,000
2025-04-29	0.673	0.677	0.652	0.661	0.661	1,118,384,000
2025-04-28	0.686	0.692	0.671	0.675	0.675	1,194,119,000
2025-04-25	0.685	0.697	0.679	0.684	0.684	932,390,000
2025-04-24	0.700	0.710	0.682	0.693	0.693	1,048,492,000
2025-04-23	0.721	0.721	0.690	0.703	0.703	1,585,660,000
2025-04-22	0.733	0.737	0.715	0.721	0.721	1,762,523,000
2025-04-21	0.735	0.761	0.725	0.731	0.731	3,057,954,000
2025-04-18	0.746	0.746	0.722	0.729	0.729	856,551,000
2025-04-17	0.764	0.771	0.735	0.745	0.745	1,757,655,000
2025-04-16	0.740	0.767	0.736	0.755	0.755	2,585,141,000
2025-04-15	0.729	0.735	0.727	0.731	0.731	300,758,000
2025-04-14	0.730	0.738	0.725	0.733	0.733	768,470,000
2025-04-11	0.722	0.743	0.721	0.730	0.730	1,678,149,000
2025-04-10	0.711	0.720	0.693	0.720	0.720	1,087,896,000
2025-04-09	0.679	0.715	0.670	0.689	0.689	2,221,587,000
2025-04-08	0.679	0.713	0.669	0.701	0.701	1,829,870,000
2025-04-07	0.676	0.694	0.620	0.677	0.677	2,226,727,000
2025-04-04	0.711	0.722	0.668	0.680	0.680	847,197,000
2025-04-03	0.722	0.735	0.702	0.709	0.709	840,008,000
2025-04-02	0.724	0.729	0.706	0.712	0.712	464,277,000
2025-04-01	0.735	0.750	0.712	0.738	0.738	761,512,000
2025-03-31	0.739	0.762	0.713	0.733	0.733	1,156,107,000
2025-03-28	0.705	0.749	0.661	0.748	0.748	1,939,185,000
2025-03-27	0.722	0.727	0.701	0.707	0.707	505,553,000
2025-03-26	0.744	0.747	0.713	0.728	0.728	270,435,000
2025-03-25	0.732	0.747	0.729	0.739	0.739	344,620,000
2025-03-24	0.749	0.752	0.728	0.734	0.734	355,651,000
2025-03-21	0.758	0.762	0.743	0.748	0.748	282,613,000
2025-03-20	0.764	0.776	0.755	0.763	0.763	656,253,000
2025-03-19	0.755	0.766	0.752	0.763	0.763	411,262,000
2025-03-18	0.767	0.769	0.747	0.761	0.761	414,860,000
2025-03-17	0.756	0.770	0.750	0.766	0.766	667,711,000
2025-03-14	0.747	0.764	0.741	0.758	0.758	744,065,000
2025-03-13	0.747	0.758	0.723	0.736	0.736	559,588,000
2025-03-12	0.740	0.750	0.729	0.746	0.746	414,968,000
2025-03-11	0.739	0.744	0.731	0.739	0.739	233,209,000
2025-03-10	0.737	0.748	0.732	0.741	0.741	314,703,000
2025-03-07	0.748	0.761	0.725	0.730	0.730	625,128,000
2025-03-06	0.762	0.770	0.742	0.749	0.749	569,524,000
2025-03-05	0.740	0.777	0.728	0.771	0.771	2,338,447,000
2025-03-04	0.715	0.750	0.715	0.741	0.741	604,313,000
2025-03-03	0.729	0.737	0.706	0.712	0.712	544,756,000
2025-02-28	0.720	0.734	0.698	0.722	0.722	927,661,000
2025-02-27	0.743	0.745	0.714	0.731	0.731	897,439,000
2025-02-26	0.772	0.778	0.738	0.749	0.749	1,061,243,000

← NewerPage 7 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.