Uzhnyi Kuzbass historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1,506.00 | 1,534.00 | 1,444.00 | 1,468.00 | 1,468.00 | 438 |
| 2024-06-11 | 1,486.00 | 1,550.00 | 1,486.00 | 1,538.00 | 1,538.00 | 544 |
| 2024-06-10 | 1,478.00 | 1,502.00 | 1,478.00 | 1,496.00 | 1,496.00 | 92 |
| 2024-06-07 | 1,482.00 | 1,492.00 | 1,458.00 | 1,482.00 | 1,482.00 | 76 |
| 2024-06-06 | 1,494.00 | 1,494.00 | 1,428.00 | 1,482.00 | 1,482.00 | 91 |
| 2024-06-05 | 1,480.00 | 1,502.00 | 1,412.00 | 1,474.00 | 1,474.00 | 95 |
| 2024-06-04 | 1,368.00 | 1,530.00 | 1,368.00 | 1,440.00 | 1,440.00 | 452 |
| 2024-06-03 | 1,380.00 | 1,390.00 | 1,324.00 | 1,342.00 | 1,342.00 | 257 |
| 2024-05-31 | 1,434.00 | 1,450.00 | 1,336.00 | 1,344.00 | 1,344.00 | 379 |
| 2024-05-30 | 1,456.00 | 1,480.00 | 1,444.00 | 1,448.00 | 1,448.00 | 76 |
| 2024-05-29 | 1,506.00 | 1,518.00 | 1,426.00 | 1,442.00 | 1,442.00 | 431 |
| 2024-05-28 | 1,484.00 | 1,526.00 | 1,470.00 | 1,502.00 | 1,502.00 | 127 |
| 2024-05-27 | 1,508.00 | 1,536.00 | 1,476.00 | 1,486.00 | 1,486.00 | 321 |
| 2024-05-24 | 1,544.00 | 1,618.00 | 1,482.00 | 1,512.00 | 1,512.00 | 223 |
| 2024-05-23 | 1,542.00 | 1,546.00 | 1,442.00 | 1,546.00 | 1,546.00 | 776 |
| 2024-05-22 | 1,578.00 | 1,578.00 | 1,546.00 | 1,546.00 | 1,546.00 | 80 |
| 2024-05-21 | 1,592.00 | 1,592.00 | 1,540.00 | 1,554.00 | 1,554.00 | 497 |
| 2024-05-20 | 1,612.00 | 1,626.00 | 1,568.00 | 1,612.00 | 1,612.00 | 246 |
| 2024-05-17 | 1,618.00 | 1,632.00 | 1,596.00 | 1,596.00 | 1,596.00 | 117 |
| 2024-05-16 | 1,604.00 | 1,638.00 | 1,604.00 | 1,618.00 | 1,618.00 | 149 |
| 2024-05-15 | 1,596.00 | 1,608.00 | 1,592.00 | 1,604.00 | 1,604.00 | 111 |
| 2024-05-14 | 1,646.00 | 1,650.00 | 1,580.00 | 1,596.00 | 1,596.00 | 440 |
| 2024-05-13 | 1,618.00 | 1,666.00 | 1,616.00 | 1,636.00 | 1,636.00 | 418 |
| 2024-05-10 | 1,638.00 | 1,640.00 | 1,616.00 | 1,630.00 | 1,630.00 | 85 |
| 2024-05-08 | 1,678.00 | 1,684.00 | 1,650.00 | 1,650.00 | 1,650.00 | 246 |
| 2024-05-07 | 1,664.00 | 1,680.00 | 1,658.00 | 1,658.00 | 1,658.00 | 135 |
| 2024-05-06 | 1,632.00 | 1,692.00 | 1,632.00 | 1,672.00 | 1,672.00 | 316 |
| 2024-05-03 | 1,626.00 | 1,658.00 | 1,610.00 | 1,618.00 | 1,618.00 | 103 |
| 2024-05-02 | 1,620.00 | 1,624.00 | 1,614.00 | 1,616.00 | 1,616.00 | 63 |
| 2024-04-30 | 1,626.00 | 1,638.00 | 1,596.00 | 1,620.00 | 1,620.00 | 144 |
| 2024-04-29 | 1,654.00 | 1,654.00 | 1,626.00 | 1,628.00 | 1,628.00 | 18 |
| 2024-04-27 | 1,662.00 | 1,662.00 | 1,634.00 | 1,636.00 | 1,636.00 | 55 |
| 2024-04-26 | 1,594.00 | 1,664.00 | 1,592.00 | 1,660.00 | 1,660.00 | 502 |
| 2024-04-25 | 1,644.00 | 1,646.00 | 1,560.00 | 1,580.00 | 1,580.00 | 525 |
| 2024-04-24 | 1,628.00 | 1,664.00 | 1,620.00 | 1,634.00 | 1,634.00 | 78 |
| 2024-04-23 | 1,626.00 | 1,648.00 | 1,620.00 | 1,632.00 | 1,632.00 | 133 |
| 2024-04-22 | 1,650.00 | 1,654.00 | 1,630.00 | 1,642.00 | 1,642.00 | 286 |
| 2024-04-19 | 1,660.00 | 1,664.00 | 1,622.00 | 1,650.00 | 1,650.00 | 143 |
| 2024-04-18 | 1,636.00 | 1,652.00 | 1,610.00 | 1,652.00 | 1,652.00 | 275 |
| 2024-04-17 | 1,662.00 | 1,680.00 | 1,634.00 | 1,652.00 | 1,652.00 | 136 |
| 2024-04-16 | 1,636.00 | 1,662.00 | 1,636.00 | 1,662.00 | 1,662.00 | 26 |
| 2024-04-15 | 1,650.00 | 1,666.00 | 1,630.00 | 1,662.00 | 1,662.00 | 269 |
| 2024-04-12 | 1,674.00 | 1,706.00 | 1,640.00 | 1,652.00 | 1,652.00 | 356 |
| 2024-04-11 | 1,668.00 | 1,700.00 | 1,660.00 | 1,680.00 | 1,680.00 | 373 |
| 2024-04-10 | 1,664.00 | 1,668.00 | 1,660.00 | 1,660.00 | 1,660.00 | 40 |
| 2024-04-09 | 1,680.00 | 1,690.00 | 1,664.00 | 1,670.00 | 1,670.00 | 162 |
| 2024-04-08 | 1,688.00 | 1,696.00 | 1,662.00 | 1,680.00 | 1,680.00 | 234 |
| 2024-04-05 | 1,678.00 | 1,708.00 | 1,650.00 | 1,698.00 | 1,698.00 | 260 |
| 2024-04-04 | 1,668.00 | 1,680.00 | 1,652.00 | 1,678.00 | 1,678.00 | 144 |
| 2024-04-03 | 1,692.00 | 1,692.00 | 1,662.00 | 1,662.00 | 1,662.00 | 89 |
| 2024-04-02 | 1,662.00 | 1,692.00 | 1,662.00 | 1,680.00 | 1,680.00 | 144 |
| 2024-04-01 | 1,726.00 | 1,726.00 | 1,640.00 | 1,668.00 | 1,668.00 | 634 |
| 2024-03-29 | 1,688.00 | 1,704.00 | 1,662.00 | 1,684.00 | 1,684.00 | 234 |
| 2024-03-28 | 1,672.00 | 1,710.00 | 1,664.00 | 1,678.00 | 1,678.00 | 291 |
| 2024-03-27 | 1,726.00 | 1,726.00 | 1,666.00 | 1,672.00 | 1,672.00 | 202 |
| 2024-03-26 | 1,676.00 | 1,704.00 | 1,674.00 | 1,702.00 | 1,702.00 | 477 |
| 2024-03-25 | 1,670.00 | 1,690.00 | 1,660.00 | 1,672.00 | 1,672.00 | 148 |
| 2024-03-22 | 1,648.00 | 1,696.00 | 1,644.00 | 1,666.00 | 1,666.00 | 191 |
| 2024-03-21 | 1,618.00 | 1,704.00 | 1,618.00 | 1,686.00 | 1,686.00 | 259 |
| 2024-03-20 | 1,678.00 | 1,694.00 | 1,616.00 | 1,646.00 | 1,646.00 | 323 |
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.