UGC OJSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 0.670 | 0.670 | 0.641 | 0.647 | 0.647 | 534,709,000 |
| 2024-11-27 | 0.661 | 0.682 | 0.630 | 0.654 | 0.654 | 1,403,631,000 |
| 2024-11-26 | 0.677 | 0.683 | 0.651 | 0.657 | 0.657 | 701,561,000 |
| 2024-11-25 | 0.686 | 0.705 | 0.666 | 0.677 | 0.677 | 1,260,682,000 |
| 2024-11-22 | 0.665 | 0.692 | 0.665 | 0.690 | 0.690 | 1,671,725,000 |
| 2024-11-21 | 0.658 | 0.668 | 0.652 | 0.662 | 0.662 | 724,078,000 |
| 2024-11-20 | 0.664 | 0.668 | 0.652 | 0.654 | 0.654 | 493,887,000 |
| 2024-11-19 | 0.670 | 0.693 | 0.642 | 0.660 | 0.660 | 3,156,918,000 |
| 2024-11-18 | 0.657 | 0.675 | 0.644 | 0.668 | 0.668 | 1,054,114,000 |
| 2024-11-15 | 0.643 | 0.673 | 0.640 | 0.668 | 0.668 | 1,716,000,000 |
| 2024-11-14 | 0.653 | 0.655 | 0.635 | 0.643 | 0.643 | 1,248,111,000 |
| 2024-11-13 | 0.671 | 0.678 | 0.651 | 0.655 | 0.655 | 3,139,745,000 |
| 2024-11-12 | 0.601 | 0.674 | 0.590 | 0.672 | 0.672 | 6,787,838,000 |
| 2024-11-11 | 0.606 | 0.612 | 0.594 | 0.601 | 0.601 | 615,868,000 |
| 2024-11-08 | 0.607 | 0.612 | 0.593 | 0.597 | 0.597 | 409,335,000 |
| 2024-11-07 | 0.618 | 0.619 | 0.588 | 0.601 | 0.601 | 1,255,552,000 |
| 2024-11-06 | 0.635 | 0.637 | 0.618 | 0.621 | 0.621 | 610,834,000 |
| 2024-11-05 | 0.635 | 0.643 | 0.618 | 0.622 | 0.622 | 681,831,000 |
| 2024-11-02 | 0.640 | 0.644 | 0.631 | 0.635 | 0.635 | 144,948,000 |
| 2024-11-01 | 0.641 | 0.644 | 0.629 | 0.640 | 0.640 | 346,023,000 |
| 2024-10-31 | 0.644 | 0.649 | 0.630 | 0.637 | 0.637 | 531,140,000 |
| 2024-10-30 | 0.683 | 0.683 | 0.642 | 0.652 | 0.652 | 726,661,000 |
| 2024-10-29 | 0.629 | 0.668 | 0.629 | 0.662 | 0.662 | 737,556,000 |
| 2024-10-28 | 0.628 | 0.648 | 0.620 | 0.629 | 0.629 | 754,585,000 |
| 2024-10-25 | 0.691 | 0.696 | 0.645 | 0.652 | 0.652 | 1,237,850,000 |
| 2024-10-24 | 0.698 | 0.700 | 0.680 | 0.689 | 0.689 | 472,855,000 |
| 2024-10-23 | 0.713 | 0.718 | 0.701 | 0.704 | 0.704 | 605,942,000 |
| 2024-10-22 | 0.715 | 0.720 | 0.696 | 0.710 | 0.710 | 880,874,000 |
| 2024-10-21 | 0.698 | 0.722 | 0.698 | 0.707 | 0.707 | 1,183,280,000 |
| 2024-10-18 | 0.705 | 0.715 | 0.687 | 0.694 | 0.694 | 676,099,000 |
| 2024-10-17 | 0.693 | 0.709 | 0.692 | 0.702 | 0.702 | 837,621,000 |
| 2024-10-16 | 0.684 | 0.717 | 0.681 | 0.686 | 0.686 | 1,067,986,000 |
| 2024-10-15 | 0.676 | 0.689 | 0.660 | 0.679 | 0.679 | 545,561,000 |
| 2024-10-14 | 0.665 | 0.679 | 0.656 | 0.673 | 0.673 | 476,366,000 |
| 2024-10-11 | 0.670 | 0.671 | 0.660 | 0.665 | 0.665 | 265,898,000 |
| 2024-10-10 | 0.670 | 0.676 | 0.667 | 0.670 | 0.670 | 310,325,000 |
| 2024-10-09 | 0.681 | 0.686 | 0.662 | 0.666 | 0.666 | 491,289,000 |
| 2024-10-08 | 0.688 | 0.693 | 0.680 | 0.681 | 0.681 | 259,065,000 |
| 2024-10-07 | 0.706 | 0.712 | 0.680 | 0.686 | 0.686 | 449,825,000 |
| 2024-10-04 | 0.704 | 0.714 | 0.696 | 0.704 | 0.704 | 399,590,000 |
| 2024-10-03 | 0.715 | 0.722 | 0.687 | 0.700 | 0.700 | 932,264,000 |
| 2024-10-02 | 0.739 | 0.742 | 0.702 | 0.716 | 0.716 | 542,725,000 |
| 2024-10-01 | 0.740 | 0.751 | 0.722 | 0.740 | 0.740 | 919,127,000 |
| 2024-09-30 | 0.754 | 0.769 | 0.741 | 0.749 | 0.749 | 1,123,380,000 |
| 2024-09-27 | 0.750 | 0.770 | 0.750 | 0.754 | 0.754 | 3,074,923,000 |
| 2024-09-26 | 0.725 | 0.789 | 0.710 | 0.789 | 0.789 | 3,082,929,000 |
| 2024-09-25 | 0.753 | 0.753 | 0.721 | 0.727 | 0.727 | 582,833,000 |
| 2024-09-24 | 0.758 | 0.763 | 0.728 | 0.750 | 0.750 | 900,070,000 |
| 2024-09-23 | 0.740 | 0.762 | 0.737 | 0.753 | 0.753 | 1,876,221,000 |
| 2024-09-20 | 0.707 | 0.726 | 0.707 | 0.720 | 0.720 | 884,630,000 |
| 2024-09-19 | 0.699 | 0.710 | 0.692 | 0.705 | 0.705 | 765,891,000 |
| 2024-09-18 | 0.705 | 0.705 | 0.687 | 0.690 | 0.690 | 957,773,000 |
| 2024-09-17 | 0.701 | 0.718 | 0.693 | 0.708 | 0.708 | 1,999,860,000 |
| 2024-09-16 | 0.673 | 0.694 | 0.657 | 0.687 | 0.687 | 1,526,811,000 |
| 2024-09-13 | 0.626 | 0.657 | 0.616 | 0.655 | 0.655 | 2,118,170,000 |
| 2024-09-12 | 0.627 | 0.633 | 0.607 | 0.622 | 0.622 | 1,071,876,000 |
| 2024-09-11 | 0.648 | 0.659 | 0.628 | 0.637 | 0.637 | 842,769,000 |
| 2024-09-10 | 0.670 | 0.677 | 0.643 | 0.652 | 0.652 | 927,951,000 |
| 2024-09-09 | 0.633 | 0.670 | 0.633 | 0.664 | 0.664 | 1,222,384,000 |
| 2024-09-06 | 0.641 | 0.656 | 0.614 | 0.622 | 0.622 | 1,048,394,000 |
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.