Uzhnyi Kuzbass historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 1,532.00 | 1,550.00 | 1,510.00 | 1,518.00 | 1,518.00 | 777 |
| 2023-12-19 | 1,500.00 | 1,540.00 | 1,490.00 | 1,518.00 | 1,518.00 | 218 |
| 2023-12-18 | 1,480.00 | 1,556.00 | 1,438.00 | 1,496.00 | 1,496.00 | 721 |
| 2023-12-15 | 1,392.00 | 1,468.00 | 1,380.00 | 1,456.00 | 1,456.00 | 495 |
| 2023-12-14 | 1,432.00 | 1,440.00 | 1,396.00 | 1,414.00 | 1,414.00 | 293 |
| 2023-12-13 | 1,386.00 | 1,430.00 | 1,372.00 | 1,416.00 | 1,416.00 | 200 |
| 2023-12-12 | 1,410.00 | 1,448.00 | 1,330.00 | 1,398.00 | 1,398.00 | 1,495 |
| 2023-12-11 | 1,496.00 | 1,496.00 | 1,390.00 | 1,410.00 | 1,410.00 | 872 |
| 2023-12-08 | 1,452.00 | 1,500.00 | 1,450.00 | 1,476.00 | 1,476.00 | 823 |
| 2023-12-07 | 1,504.00 | 1,524.00 | 1,370.00 | 1,492.00 | 1,492.00 | 1,131 |
| 2023-12-06 | 1,596.00 | 1,616.00 | 1,512.00 | 1,514.00 | 1,514.00 | 461 |
| 2023-12-05 | 1,594.00 | 1,626.00 | 1,570.00 | 1,592.00 | 1,592.00 | 329 |
| 2023-12-04 | 1,626.00 | 1,650.00 | 1,582.00 | 1,650.00 | 1,650.00 | 398 |
| 2023-12-01 | 1,680.00 | 1,692.00 | 1,640.00 | 1,648.00 | 1,648.00 | 428 |
| 2023-11-30 | 1,650.00 | 1,714.00 | 1,624.00 | 1,678.00 | 1,678.00 | 661 |
| 2023-11-29 | 1,710.00 | 1,748.00 | 1,600.00 | 1,652.00 | 1,652.00 | 1,636 |
| 2023-11-28 | 1,692.00 | 1,750.00 | 1,620.00 | 1,718.00 | 1,718.00 | 727 |
| 2023-11-27 | 1,858.00 | 1,858.00 | 1,680.00 | 1,700.00 | 1,700.00 | 1,368 |
| 2023-11-24 | 1,862.00 | 1,862.00 | 1,828.00 | 1,856.00 | 1,856.00 | 261 |
| 2023-11-23 | 1,928.00 | 1,936.00 | 1,852.00 | 1,868.00 | 1,868.00 | 295 |
| 2023-11-22 | 1,890.00 | 1,928.00 | 1,890.00 | 1,920.00 | 1,920.00 | 281 |
| 2023-11-21 | 1,896.00 | 1,918.00 | 1,888.00 | 1,888.00 | 1,888.00 | 125 |
| 2023-11-20 | 1,912.00 | 1,926.00 | 1,870.00 | 1,896.00 | 1,896.00 | 343 |
| 2023-11-17 | 1,914.00 | 1,972.00 | 1,862.00 | 1,900.00 | 1,900.00 | 2,268 |
| 2023-11-16 | 1,856.00 | 2,028.00 | 1,848.00 | 1,864.00 | 1,864.00 | 2,159 |
| 2023-11-15 | 1,802.00 | 1,928.00 | 1,800.00 | 1,864.00 | 1,864.00 | 1,229 |
| 2023-11-14 | 1,990.00 | 1,990.00 | 1,602.00 | 1,784.00 | 1,784.00 | 4,133 |
| 2023-11-13 | 2,034.00 | 2,034.00 | 1,966.00 | 1,988.00 | 1,988.00 | 736 |
| 2023-11-10 | 2,098.00 | 2,098.00 | 1,986.00 | 2,040.00 | 2,040.00 | 933 |
| 2023-11-09 | 2,132.00 | 2,158.00 | 2,056.00 | 2,074.00 | 2,074.00 | 581 |
| 2023-11-08 | 2,110.00 | 2,194.00 | 2,096.00 | 2,126.00 | 2,126.00 | 2,770 |
| 2023-11-07 | 2,138.00 | 2,138.00 | 2,070.00 | 2,108.00 | 2,108.00 | 667 |
| 2023-11-06 | 1,994.00 | 2,178.00 | 1,986.00 | 2,136.00 | 2,136.00 | 2,356 |
| 2023-11-03 | 1,978.00 | 2,018.00 | 1,954.00 | 2,000.00 | 2,000.00 | 427 |
| 2023-11-02 | 2,014.00 | 2,062.00 | 1,950.00 | 1,980.00 | 1,980.00 | 1,016 |
| 2023-11-01 | 2,012.00 | 2,030.00 | 2,004.00 | 2,014.00 | 2,014.00 | 315 |
| 2023-10-31 | 2,050.00 | 2,056.00 | 2,008.00 | 2,018.00 | 2,018.00 | 407 |
| 2023-10-30 | 2,076.00 | 2,078.00 | 2,050.00 | 2,054.00 | 2,054.00 | 252 |
| 2023-10-27 | 2,084.00 | 2,084.00 | 2,014.00 | 2,072.00 | 2,072.00 | 629 |
| 2023-10-26 | 2,092.00 | 2,188.00 | 2,074.00 | 2,078.00 | 2,078.00 | 1,761 |
| 2023-10-25 | 2,090.00 | 2,116.00 | 2,024.00 | 2,088.00 | 2,088.00 | 1,479 |
| 2023-10-24 | 2,086.00 | 2,110.00 | 2,010.00 | 2,030.00 | 2,030.00 | 1,335 |
| 2023-10-23 | 2,076.00 | 2,122.00 | 2,034.00 | 2,082.00 | 2,082.00 | 906 |
| 2023-10-20 | 2,050.00 | 2,248.00 | 2,010.00 | 2,034.00 | 2,034.00 | 5,389 |
| 2023-10-19 | 1,982.00 | 2,050.00 | 1,948.00 | 2,050.00 | 2,050.00 | 1,455 |
| 2023-10-18 | 1,952.00 | 1,982.00 | 1,928.00 | 1,970.00 | 1,970.00 | 625 |
| 2023-10-17 | 1,938.00 | 1,962.00 | 1,894.00 | 1,952.00 | 1,952.00 | 1,361 |
| 2023-10-16 | 1,900.00 | 1,954.00 | 1,854.00 | 1,898.00 | 1,898.00 | 1,296 |
| 2023-10-13 | 1,896.00 | 1,900.00 | 1,848.00 | 1,900.00 | 1,900.00 | 642 |
| 2023-10-12 | 1,856.00 | 1,906.00 | 1,822.00 | 1,848.00 | 1,848.00 | 687 |
| 2023-10-11 | 1,892.00 | 1,900.00 | 1,852.00 | 1,868.00 | 1,868.00 | 720 |
| 2023-10-10 | 1,834.00 | 1,890.00 | 1,804.00 | 1,884.00 | 1,884.00 | 787 |
| 2023-10-09 | 1,888.00 | 1,890.00 | 1,824.00 | 1,852.00 | 1,852.00 | 563 |
| 2023-10-06 | 1,882.00 | 1,928.00 | 1,814.00 | 1,864.00 | 1,864.00 | 863 |
| 2023-10-05 | 1,850.00 | 1,884.00 | 1,802.00 | 1,878.00 | 1,878.00 | 681 |
| 2023-10-04 | 1,850.00 | 1,892.00 | 1,804.00 | 1,860.00 | 1,860.00 | 760 |
| 2023-10-03 | 1,874.00 | 1,920.00 | 1,848.00 | 1,862.00 | 1,862.00 | 312 |
| 2023-10-02 | 1,876.00 | 1,928.00 | 1,870.00 | 1,892.00 | 1,892.00 | 694 |
| 2023-09-29 | 1,902.00 | 1,914.00 | 1,850.00 | 1,866.00 | 1,866.00 | 776 |
| 2023-09-28 | 1,956.00 | 1,956.00 | 1,870.00 | 1,876.00 | 1,876.00 | 1,495 |
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.