UGC OJSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.772	0.781	0.763	0.769	0.769	743,804,000
2025-02-24	0.772	0.775	0.763	0.769	0.769	602,765,000
2025-02-21	0.770	0.781	0.761	0.769	0.769	569,561,000
2025-02-20	0.769	0.784	0.764	0.769	0.769	1,169,505,000
2025-02-19	0.764	0.775	0.760	0.766	0.766	563,251,000
2025-02-18	0.777	0.780	0.761	0.765	0.765	637,154,000
2025-02-17	0.767	0.783	0.766	0.772	0.772	1,080,843,000
2025-02-14	0.740	0.810	0.720	0.764	0.764	1,129,431,000
2025-02-13	0.784	0.819	0.762	0.770	0.770	3,574,860,000
2025-02-12	0.793	0.799	0.748	0.760	0.760	5,438,133,000
2025-02-11	0.782	0.801	0.782	0.793	0.793	1,409,771,000
2025-02-10	0.831	0.831	0.777	0.792	0.792	4,868,551,000
2025-02-07	0.880	0.894	0.810	0.826	0.826	8,448,357,000
2025-02-06	0.899	0.928	0.859	0.866	0.866	3,005,712,000
2025-02-05	0.862	0.899	0.862	0.892	0.892	2,663,244,000
2025-02-04	0.870	0.877	0.857	0.869	0.869	869,953,000
2025-02-03	0.857	0.874	0.842	0.869	0.869	1,138,759,000
2025-01-31	0.862	0.867	0.856	0.858	0.858	591,639,000
2025-01-30	0.843	0.865	0.840	0.861	0.861	862,293,000
2025-01-29	0.855	0.858	0.835	0.844	0.844	656,523,000
2025-01-28	0.841	0.860	0.820	0.860	0.860	975,099,000
2025-01-27	0.875	0.889	0.831	0.842	0.842	1,377,686,000
2025-01-24	0.860	0.881	0.854	0.870	0.870	1,012,834,000
2025-01-23	0.844	0.860	0.842	0.845	0.845	974,490,000
2025-01-22	0.835	0.862	0.830	0.855	0.855	1,780,283,000
2025-01-21	0.796	0.835	0.796	0.830	0.830	1,034,914,000
2025-01-20	0.826	0.828	0.786	0.800	0.800	861,719,000
2025-01-17	0.794	0.831	0.793	0.820	0.820	1,381,102,000
2025-01-16	0.789	0.802	0.782	0.796	0.796	696,775,000
2025-01-15	0.777	0.790	0.767	0.781	0.781	841,268,000
2025-01-14	0.765	0.779	0.754	0.773	0.773	387,494,000
2025-01-13	0.780	0.785	0.763	0.774	0.774	524,453,000
2025-01-10	0.765	0.782	0.757	0.775	0.775	957,698,000
2025-01-09	0.766	0.769	0.747	0.757	0.757	736,459,000
2025-01-08	0.743	0.765	0.741	0.760	0.760	617,238,000
2025-01-06	0.745	0.745	0.710	0.739	0.739	283,830,000
2025-01-03	0.756	0.760	0.740	0.744	0.744	374,188,000
2024-12-30	0.741	0.753	0.739	0.748	0.748	815,525,000
2024-12-28	0.737	0.745	0.728	0.731	0.731	664,185,000
2024-12-27	0.730	0.735	0.710	0.728	0.728	1,240,595,000
2024-12-26	0.745	0.758	0.721	0.734	0.734	1,211,884,000
2024-12-25	0.747	0.750	0.707	0.734	0.734	3,015,946,000
2024-12-24	0.806	0.807	0.745	0.751	0.751	3,607,875,000
2024-12-23	0.751	0.814	0.733	0.801	0.801	4,652,770,000
2024-12-20	0.680	0.750	0.673	0.730	0.730	1,893,665,000
2024-12-19	0.655	0.679	0.652	0.679	0.679	1,072,973,000
2024-12-18	0.660	0.667	0.648	0.651	0.651	428,017,000
2024-12-17	0.652	0.668	0.646	0.658	0.658	826,700,000
2024-12-16	0.640	0.655	0.634	0.652	0.652	1,568,130,000
2024-12-13	0.637	0.642	0.633	0.635	0.635	199,098,000
2024-12-12	0.649	0.657	0.636	0.637	0.637	507,623,000
2024-12-11	0.633	0.649	0.631	0.643	0.643	626,666,000
2024-12-10	0.645	0.648	0.624	0.633	0.633	296,235,000
2024-12-09	0.633	0.648	0.631	0.643	0.643	353,705,000
2024-12-06	0.630	0.637	0.622	0.631	0.631	262,456,000
2024-12-05	0.623	0.634	0.614	0.627	0.627	471,052,000
2024-12-04	0.645	0.645	0.623	0.626	0.626	449,104,000
2024-12-03	0.661	0.664	0.636	0.638	0.638	571,413,000
2024-12-02	0.657	0.665	0.656	0.661	0.661	528,817,000
2024-11-29	0.658	0.679	0.652	0.655	0.655	759,322,000

← NewerPage 8 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.