Uzhnyi Kuzbass historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1,276.00 | 1,276.00 | 1,210.00 | 1,224.00 | 1,224.00 | 298 |
| 2024-09-04 | 1,274.00 | 1,320.00 | 1,204.00 | 1,230.00 | 1,230.00 | 563 |
| 2024-09-03 | 1,204.00 | 1,282.00 | 1,180.00 | 1,258.00 | 1,258.00 | 118 |
| 2024-09-02 | 1,230.00 | 1,258.00 | 1,180.00 | 1,202.00 | 1,202.00 | 233 |
| 2024-08-30 | 1,248.00 | 1,300.00 | 1,242.00 | 1,242.00 | 1,242.00 | 143 |
| 2024-08-29 | 1,248.00 | 1,264.00 | 1,242.00 | 1,242.00 | 1,242.00 | 25 |
| 2024-08-28 | 1,266.00 | 1,266.00 | 1,230.00 | 1,260.00 | 1,260.00 | 60 |
| 2024-08-27 | 1,258.00 | 1,278.00 | 1,236.00 | 1,248.00 | 1,248.00 | 183 |
| 2024-08-26 | 1,226.00 | 1,326.00 | 1,226.00 | 1,280.00 | 1,280.00 | 252 |
| 2024-08-23 | 1,292.00 | 1,292.00 | 1,230.00 | 1,256.00 | 1,256.00 | 356 |
| 2024-08-22 | 1,310.00 | 1,400.00 | 1,290.00 | 1,294.00 | 1,294.00 | 734 |
| 2024-08-21 | 1,308.00 | 1,310.00 | 1,302.00 | 1,302.00 | 1,302.00 | 14 |
| 2024-08-20 | 1,334.00 | 1,336.00 | 1,300.00 | 1,308.00 | 1,308.00 | 105 |
| 2024-08-19 | 1,304.00 | 1,336.00 | 1,300.00 | 1,334.00 | 1,334.00 | 83 |
| 2024-08-16 | 1,336.00 | 1,348.00 | 1,300.00 | 1,334.00 | 1,334.00 | 201 |
| 2024-08-15 | 1,326.00 | 1,372.00 | 1,326.00 | 1,338.00 | 1,338.00 | 51 |
| 2024-08-14 | 1,344.00 | 1,376.00 | 1,326.00 | 1,348.00 | 1,348.00 | 164 |
| 2024-08-13 | 1,306.00 | 1,380.00 | 1,304.00 | 1,332.00 | 1,332.00 | 615 |
| 2024-08-12 | 1,298.00 | 1,494.00 | 1,298.00 | 1,332.00 | 1,332.00 | 2,088 |
| 2024-08-09 | 1,282.00 | 1,292.00 | 1,258.00 | 1,282.00 | 1,282.00 | 20 |
| 2024-08-08 | 1,308.00 | 1,308.00 | 1,282.00 | 1,290.00 | 1,290.00 | 24 |
| 2024-08-07 | 1,310.00 | 1,310.00 | 1,276.00 | 1,300.00 | 1,300.00 | 27 |
| 2024-08-06 | 1,322.00 | 1,378.00 | 1,296.00 | 1,308.00 | 1,308.00 | 169 |
| 2024-08-05 | 1,308.00 | 1,326.00 | 1,252.00 | 1,290.00 | 1,290.00 | 440 |
| 2024-08-02 | 1,338.00 | 1,344.00 | 1,298.00 | 1,332.00 | 1,332.00 | 43 |
| 2024-08-01 | 1,340.00 | 1,342.00 | 1,322.00 | 1,322.00 | 1,322.00 | 50 |
| 2024-07-31 | 1,310.00 | 1,344.00 | 1,310.00 | 1,316.00 | 1,316.00 | 61 |
| 2024-07-30 | 1,234.00 | 1,346.00 | 1,234.00 | 1,334.00 | 1,334.00 | 184 |
| 2024-07-29 | 1,332.00 | 1,426.00 | 1,220.00 | 1,250.00 | 1,250.00 | 765 |
| 2024-07-26 | 1,316.00 | 1,340.00 | 1,282.00 | 1,328.00 | 1,328.00 | 269 |
| 2024-07-25 | 1,332.00 | 1,348.00 | 1,320.00 | 1,322.00 | 1,322.00 | 62 |
| 2024-07-24 | 1,326.00 | 1,356.00 | 1,322.00 | 1,332.00 | 1,332.00 | 132 |
| 2024-07-23 | 1,348.00 | 1,348.00 | 1,300.00 | 1,326.00 | 1,326.00 | 215 |
| 2024-07-22 | 1,344.00 | 1,370.00 | 1,344.00 | 1,368.00 | 1,368.00 | 113 |
| 2024-07-19 | 1,344.00 | 1,372.00 | 1,300.00 | 1,340.00 | 1,340.00 | 243 |
| 2024-07-18 | 1,312.00 | 1,348.00 | 1,312.00 | 1,342.00 | 1,342.00 | 81 |
| 2024-07-17 | 1,320.00 | 1,372.00 | 1,290.00 | 1,296.00 | 1,296.00 | 347 |
| 2024-07-16 | 1,290.00 | 1,324.00 | 1,254.00 | 1,302.00 | 1,302.00 | 174 |
| 2024-07-15 | 1,308.00 | 1,340.00 | 1,290.00 | 1,290.00 | 1,290.00 | 218 |
| 2024-07-12 | 1,364.00 | 1,364.00 | 1,270.00 | 1,304.00 | 1,304.00 | 315 |
| 2024-07-11 | 1,370.00 | 1,412.00 | 1,222.00 | 1,342.00 | 1,342.00 | 2,452 |
| 2024-07-10 | 1,484.00 | 1,512.00 | 1,360.00 | 1,370.00 | 1,370.00 | 227 |
| 2024-07-09 | 1,518.00 | 1,518.00 | 1,410.00 | 1,440.00 | 1,440.00 | 254 |
| 2024-07-08 | 1,490.00 | 1,550.00 | 1,400.00 | 1,536.00 | 1,536.00 | 554 |
| 2024-07-05 | 1,498.00 | 1,498.00 | 1,462.00 | 1,488.00 | 1,488.00 | 60 |
| 2024-07-04 | 1,502.00 | 1,580.00 | 1,460.00 | 1,514.00 | 1,514.00 | 515 |
| 2024-07-03 | 1,514.00 | 1,590.00 | 1,460.00 | 1,510.00 | 1,510.00 | 803 |
| 2024-07-02 | 1,454.00 | 1,580.00 | 1,438.00 | 1,530.00 | 1,530.00 | 495 |
| 2024-07-01 | 1,470.00 | 1,544.00 | 1,400.00 | 1,424.00 | 1,424.00 | 534 |
| 2024-06-28 | 1,484.00 | 1,510.00 | 1,412.00 | 1,466.00 | 1,466.00 | 488 |
| 2024-06-27 | 1,484.00 | 1,486.00 | 1,446.00 | 1,486.00 | 1,486.00 | 86 |
| 2024-06-26 | 1,464.00 | 1,490.00 | 1,410.00 | 1,480.00 | 1,480.00 | 150 |
| 2024-06-25 | 1,426.00 | 1,466.00 | 1,402.00 | 1,420.00 | 1,420.00 | 208 |
| 2024-06-24 | 1,378.00 | 1,482.00 | 1,364.00 | 1,434.00 | 1,434.00 | 479 |
| 2024-06-21 | 1,420.00 | 1,420.00 | 1,376.00 | 1,380.00 | 1,380.00 | 133 |
| 2024-06-20 | 1,394.00 | 1,500.00 | 1,348.00 | 1,420.00 | 1,420.00 | 362 |
| 2024-06-19 | 1,502.00 | 1,512.00 | 1,332.00 | 1,392.00 | 1,392.00 | 1,243 |
| 2024-06-18 | 1,484.00 | 1,516.00 | 1,480.00 | 1,502.00 | 1,502.00 | 39 |
| 2024-06-17 | 1,502.00 | 1,512.00 | 1,476.00 | 1,482.00 | 1,482.00 | 165 |
| 2024-06-14 | 1,468.00 | 1,538.00 | 1,466.00 | 1,504.00 | 1,504.00 | 147 |
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.