Uzhnyi Kuzbass historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 604.00 | 750.00 | 604.00 | 750.00 | 750.00 | 6,469 |
| 2026-10-16 | 608.00 | 646.00 | 600.00 | 616.00 | 616.00 | 721 |
| 2026-10-15 | 610.00 | 614.00 | 594.00 | 604.00 | 604.00 | 342 |
| 2026-10-14 | 600.00 | 620.00 | 592.00 | 594.00 | 594.00 | 926 |
| 2026-10-13 | 592.00 | 614.00 | 584.00 | 602.00 | 602.00 | 1,230 |
| 2026-10-12 | 576.00 | 612.00 | 560.00 | 572.00 | 572.00 | 1,702 |
| 2026-10-09 | 584.00 | 584.00 | 562.00 | 578.00 | 578.00 | 342 |
| 2026-10-08 | 586.00 | 592.00 | 580.00 | 582.00 | 582.00 | 342 |
| 2026-10-07 | 584.00 | 600.00 | 580.00 | 592.00 | 592.00 | 435 |
| 2026-10-06 | 596.00 | 602.00 | 578.00 | 590.00 | 590.00 | 369 |
| 2026-10-05 | 596.00 | 616.00 | 574.00 | 588.00 | 588.00 | 2,317 |
| 2026-10-02 | 600.00 | 602.00 | 592.00 | 594.00 | 594.00 | 128 |
| 2026-10-01 | 602.00 | 606.00 | 594.00 | 600.00 | 600.00 | 184 |
| 2026-09-30 | 618.00 | 618.00 | 586.00 | 598.00 | 598.00 | 1,979 |
| 2026-09-29 | 644.00 | 650.00 | 618.00 | 622.00 | 622.00 | 522 |
| 2026-09-28 | 656.00 | 732.00 | 622.00 | 644.00 | 644.00 | 3,903 |
| 2026-09-25 | 608.00 | 654.00 | 600.00 | 654.00 | 654.00 | 7,423 |
| 2026-09-24 | 564.00 | 676.00 | 560.00 | 590.00 | 590.00 | 6,303 |
| 2026-09-23 | 554.00 | 568.00 | 550.00 | 560.00 | 560.00 | 96 |
| 2026-09-22 | 554.00 | 566.00 | 546.00 | 550.00 | 550.00 | 348 |
| 2026-09-21 | 548.00 | 592.00 | 538.00 | 550.00 | 550.00 | 5,090 |
| 2026-09-18 | 546.00 | 560.00 | 536.00 | 548.00 | 548.00 | 786 |
| 2026-09-17 | 550.00 | 590.00 | 538.00 | 548.00 | 548.00 | 2,048 |
| 2026-09-16 | 558.00 | 558.00 | 550.00 | 556.00 | 556.00 | 274 |
| 2026-09-15 | 562.00 | 602.00 | 546.00 | 550.00 | 550.00 | 2,515 |
| 2026-09-14 | 544.00 | 594.00 | 532.00 | 552.00 | 552.00 | 3,408 |
| 2026-09-11 | 548.00 | 572.00 | 538.00 | 542.00 | 542.00 | 1,051 |
| 2026-09-10 | 546.00 | 556.00 | 536.00 | 548.00 | 548.00 | 378 |
| 2026-09-09 | 554.00 | 570.00 | 548.00 | 550.00 | 550.00 | 639 |
| 2026-09-08 | 564.00 | 594.00 | 542.00 | 562.00 | 562.00 | 2,296 |
| 2026-09-07 | 526.00 | 582.00 | 526.00 | 542.00 | 542.00 | 2,656 |
| 2026-09-04 | 530.00 | 534.00 | 528.00 | 534.00 | 534.00 | 21 |
| 2026-09-03 | 534.00 | 534.00 | 526.00 | 532.00 | 532.00 | 269 |
| 2026-09-02 | 536.00 | 536.00 | 530.00 | 534.00 | 534.00 | 106 |
| 2026-09-01 | 534.00 | 536.00 | 528.00 | 532.00 | 532.00 | 19 |
| 2026-08-31 | 534.00 | 548.00 | 524.00 | 538.00 | 538.00 | 392 |
| 2026-08-28 | 528.00 | 560.00 | 528.00 | 528.00 | 528.00 | 207 |
| 2026-08-27 | 536.00 | 542.00 | 514.00 | 526.00 | 526.00 | 155 |
| 2026-08-26 | 534.00 | 550.00 | 518.00 | 526.00 | 526.00 | 201 |
| 2026-08-25 | 542.00 | 570.00 | 520.00 | 530.00 | 530.00 | 1,347 |
| 2026-08-24 | 532.00 | 548.00 | 526.00 | 536.00 | 536.00 | 526 |
| 2026-08-21 | 544.00 | 576.00 | 506.00 | 544.00 | 544.00 | 1,047 |
| 2026-08-20 | 556.00 | 556.00 | 538.00 | 542.00 | 542.00 | 119 |
| 2026-08-19 | 550.00 | 556.00 | 546.00 | 554.00 | 554.00 | 215 |
| 2026-08-18 | 540.00 | 560.00 | 540.00 | 546.00 | 546.00 | 210 |
| 2026-08-17 | 552.00 | 552.00 | 524.00 | 532.00 | 532.00 | 281 |
| 2026-08-14 | 588.00 | 588.00 | 556.00 | 580.00 | 580.00 | 636 |
| 2026-08-13 | 600.00 | 600.00 | 578.00 | 588.00 | 588.00 | 245 |
| 2026-08-12 | 584.00 | 612.00 | 584.00 | 592.00 | 592.00 | 379 |
| 2026-08-11 | 586.00 | 608.00 | 582.00 | 588.00 | 588.00 | 1,612 |
| 2026-08-10 | 594.00 | 602.00 | 580.00 | 598.00 | 598.00 | 641 |
| 2026-08-07 | 602.00 | 602.00 | 592.00 | 594.00 | 594.00 | 221 |
| 2026-08-06 | 604.00 | 604.00 | 590.00 | 596.00 | 596.00 | 412 |
| 2026-08-05 | 602.00 | 608.00 | 594.00 | 604.00 | 604.00 | 673 |
| 2026-08-04 | 598.00 | 648.00 | 598.00 | 608.00 | 608.00 | 2,995 |
| 2026-08-03 | 600.00 | 628.00 | 588.00 | 598.00 | 598.00 | 1,453 |
| 2026-07-31 | 588.00 | 610.00 | 584.00 | 602.00 | 602.00 | 176 |
| 2026-07-30 | 602.00 | 622.00 | 584.00 | 588.00 | 588.00 | 1,335 |
| 2026-07-29 | 598.00 | 608.00 | 590.00 | 602.00 | 602.00 | 331 |
| 2026-07-28 | 596.00 | 598.00 | 588.00 | 592.00 | 592.00 | 45 |
Page 1 of 3 · 129 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.