Uzhnyi Kuzbass historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 1,584.00 | 1,800.00 | 1,584.00 | 1,648.00 | 1,648.00 | 4,095 |
| 2024-03-18 | 1,598.00 | 1,602.00 | 1,580.00 | 1,594.00 | 1,594.00 | 255 |
| 2024-03-15 | 1,614.00 | 1,622.00 | 1,576.00 | 1,606.00 | 1,606.00 | 442 |
| 2024-03-14 | 1,620.00 | 1,620.00 | 1,582.00 | 1,604.00 | 1,604.00 | 364 |
| 2024-03-13 | 1,604.00 | 1,636.00 | 1,600.00 | 1,620.00 | 1,620.00 | 233 |
| 2024-03-12 | 1,608.00 | 1,644.00 | 1,590.00 | 1,612.00 | 1,612.00 | 255 |
| 2024-03-11 | 1,606.00 | 1,624.00 | 1,602.00 | 1,610.00 | 1,610.00 | 204 |
| 2024-03-07 | 1,630.00 | 1,642.00 | 1,564.00 | 1,612.00 | 1,612.00 | 1,465 |
| 2024-03-06 | 1,636.00 | 1,640.00 | 1,606.00 | 1,614.00 | 1,614.00 | 190 |
| 2024-03-05 | 1,668.00 | 1,676.00 | 1,540.00 | 1,626.00 | 1,626.00 | 1,125 |
| 2024-03-04 | 1,678.00 | 1,680.00 | 1,620.00 | 1,668.00 | 1,668.00 | 481 |
| 2024-03-01 | 1,714.00 | 1,746.00 | 1,676.00 | 1,680.00 | 1,680.00 | 337 |
| 2024-02-29 | 1,652.00 | 1,710.00 | 1,636.00 | 1,694.00 | 1,694.00 | 322 |
| 2024-02-28 | 1,722.00 | 1,722.00 | 1,654.00 | 1,670.00 | 1,670.00 | 219 |
| 2024-02-27 | 1,674.00 | 1,728.00 | 1,670.00 | 1,712.00 | 1,712.00 | 463 |
| 2024-02-26 | 1,706.00 | 1,706.00 | 1,648.00 | 1,674.00 | 1,674.00 | 513 |
| 2024-02-22 | 1,618.00 | 1,662.00 | 1,618.00 | 1,636.00 | 1,636.00 | 185 |
| 2024-02-21 | 1,684.00 | 1,684.00 | 1,590.00 | 1,618.00 | 1,618.00 | 901 |
| 2024-02-20 | 1,696.00 | 1,700.00 | 1,684.00 | 1,686.00 | 1,686.00 | 130 |
| 2024-02-19 | 1,710.00 | 1,718.00 | 1,686.00 | 1,702.00 | 1,702.00 | 220 |
| 2024-02-16 | 1,732.00 | 1,744.00 | 1,684.00 | 1,716.00 | 1,716.00 | 326 |
| 2024-02-15 | 1,712.00 | 1,730.00 | 1,708.00 | 1,730.00 | 1,730.00 | 368 |
| 2024-02-14 | 1,694.00 | 1,718.00 | 1,684.00 | 1,702.00 | 1,702.00 | 178 |
| 2024-02-13 | 1,702.00 | 1,708.00 | 1,684.00 | 1,700.00 | 1,700.00 | 340 |
| 2024-02-12 | 1,706.00 | 1,712.00 | 1,654.00 | 1,702.00 | 1,702.00 | 476 |
| 2024-02-09 | 1,712.00 | 1,730.00 | 1,700.00 | 1,714.00 | 1,714.00 | 134 |
| 2024-02-08 | 1,704.00 | 1,728.00 | 1,704.00 | 1,714.00 | 1,714.00 | 118 |
| 2024-02-07 | 1,726.00 | 1,728.00 | 1,700.00 | 1,722.00 | 1,722.00 | 502 |
| 2024-02-06 | 1,726.00 | 1,736.00 | 1,710.00 | 1,724.00 | 1,724.00 | 575 |
| 2024-02-05 | 1,720.00 | 1,750.00 | 1,700.00 | 1,736.00 | 1,736.00 | 208 |
| 2024-02-02 | 1,726.00 | 1,750.00 | 1,710.00 | 1,722.00 | 1,722.00 | 263 |
| 2024-02-01 | 1,746.00 | 1,798.00 | 1,714.00 | 1,720.00 | 1,720.00 | 362 |
| 2024-01-31 | 1,768.00 | 1,838.00 | 1,662.00 | 1,728.00 | 1,728.00 | 2,253 |
| 2024-01-30 | 1,750.00 | 1,768.00 | 1,718.00 | 1,750.00 | 1,750.00 | 300 |
| 2024-01-29 | 1,722.00 | 1,758.00 | 1,700.00 | 1,740.00 | 1,740.00 | 748 |
| 2024-01-26 | 1,702.00 | 1,730.00 | 1,700.00 | 1,722.00 | 1,722.00 | 326 |
| 2024-01-25 | 1,722.00 | 1,728.00 | 1,698.00 | 1,698.00 | 1,698.00 | 727 |
| 2024-01-24 | 1,730.00 | 1,738.00 | 1,712.00 | 1,730.00 | 1,730.00 | 256 |
| 2024-01-23 | 1,732.00 | 1,756.00 | 1,702.00 | 1,720.00 | 1,720.00 | 457 |
| 2024-01-22 | 1,740.00 | 1,768.00 | 1,730.00 | 1,750.00 | 1,750.00 | 404 |
| 2024-01-19 | 1,762.00 | 1,790.00 | 1,700.00 | 1,750.00 | 1,750.00 | 514 |
| 2024-01-18 | 1,778.00 | 1,790.00 | 1,758.00 | 1,760.00 | 1,760.00 | 158 |
| 2024-01-17 | 1,762.00 | 1,792.00 | 1,710.00 | 1,762.00 | 1,762.00 | 229 |
| 2024-01-16 | 1,778.00 | 1,800.00 | 1,724.00 | 1,766.00 | 1,766.00 | 504 |
| 2024-01-15 | 1,754.00 | 1,864.00 | 1,720.00 | 1,768.00 | 1,768.00 | 1,567 |
| 2024-01-12 | 1,778.00 | 1,810.00 | 1,750.00 | 1,758.00 | 1,758.00 | 1,175 |
| 2024-01-11 | 1,756.00 | 1,780.00 | 1,718.00 | 1,770.00 | 1,770.00 | 702 |
| 2024-01-10 | 1,766.00 | 1,778.00 | 1,716.00 | 1,754.00 | 1,754.00 | 724 |
| 2024-01-09 | 1,748.00 | 1,802.00 | 1,718.00 | 1,766.00 | 1,766.00 | 1,234 |
| 2024-01-08 | 1,702.00 | 1,740.00 | 1,698.00 | 1,740.00 | 1,740.00 | 547 |
| 2024-01-05 | 1,702.00 | 1,722.00 | 1,662.00 | 1,698.00 | 1,698.00 | 699 |
| 2024-01-04 | 1,688.00 | 1,706.00 | 1,662.00 | 1,680.00 | 1,680.00 | 901 |
| 2024-01-03 | 1,628.00 | 1,700.00 | 1,606.00 | 1,696.00 | 1,696.00 | 476 |
| 2023-12-29 | 1,600.00 | 1,670.00 | 1,544.00 | 1,610.00 | 1,610.00 | 643 |
| 2023-12-28 | 1,622.00 | 1,628.00 | 1,600.00 | 1,602.00 | 1,602.00 | 462 |
| 2023-12-27 | 1,648.00 | 1,686.00 | 1,576.00 | 1,616.00 | 1,616.00 | 1,490 |
| 2023-12-26 | 1,528.00 | 1,742.00 | 1,528.00 | 1,606.00 | 1,606.00 | 3,387 |
| 2023-12-25 | 1,592.00 | 1,632.00 | 1,526.00 | 1,532.00 | 1,532.00 | 1,657 |
| 2023-12-22 | 1,548.00 | 1,740.00 | 1,492.00 | 1,576.00 | 1,576.00 | 3,589 |
| 2023-12-21 | 1,530.00 | 1,588.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,097 |
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.