Uzhnyi Kuzbass historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 1,954.00 | 2,004.00 | 1,800.00 | 1,930.00 | 1,930.00 | 5,570 |
| 2023-09-26 | 1,960.00 | 1,988.00 | 1,908.00 | 1,950.00 | 1,950.00 | 820 |
| 2023-09-25 | 1,918.00 | 1,998.00 | 1,906.00 | 1,950.00 | 1,950.00 | 1,091 |
| 2023-09-22 | 1,832.00 | 1,942.00 | 1,782.00 | 1,918.00 | 1,918.00 | 1,876 |
| 2023-09-21 | 2,058.00 | 2,058.00 | 1,830.00 | 1,868.00 | 1,868.00 | 6,568 |
| 2023-09-20 | 2,102.00 | 2,102.00 | 1,890.00 | 2,002.00 | 2,002.00 | 2,250 |
| 2023-09-19 | 2,144.00 | 2,196.00 | 2,050.00 | 2,138.00 | 2,138.00 | 874 |
| 2023-09-18 | 2,264.00 | 2,284.00 | 2,100.00 | 2,226.00 | 2,226.00 | 1,895 |
| 2023-09-15 | 2,118.00 | 2,278.00 | 1,922.00 | 2,238.00 | 2,238.00 | 1,233 |
| 2023-09-14 | 2,294.00 | 2,300.00 | 1,934.00 | 2,070.00 | 2,070.00 | 4,732 |
| 2023-09-13 | 2,348.00 | 2,352.00 | 2,290.00 | 2,318.00 | 2,318.00 | 672 |
| 2023-09-12 | 2,250.00 | 2,350.00 | 2,226.00 | 2,300.00 | 2,300.00 | 803 |
| 2023-09-11 | 2,350.00 | 2,350.00 | 2,180.00 | 2,296.00 | 2,296.00 | 2,093 |
| 2023-09-08 | 2,288.00 | 2,620.00 | 2,160.00 | 2,332.00 | 2,332.00 | 12,236 |
| 2023-09-07 | 2,378.00 | 2,480.00 | 2,118.00 | 2,160.00 | 2,160.00 | 5,291 |
| 2023-09-06 | 2,386.00 | 2,386.00 | 2,242.00 | 2,380.00 | 2,380.00 | 726 |
| 2023-09-05 | 2,422.00 | 2,474.00 | 2,306.00 | 2,354.00 | 2,354.00 | 1,993 |
| 2023-09-04 | 2,430.00 | 2,500.00 | 2,390.00 | 2,422.00 | 2,422.00 | 1,709 |
| 2023-09-01 | 2,480.00 | 2,498.00 | 2,350.00 | 2,430.00 | 2,430.00 | 2,224 |
| 2023-08-31 | 2,416.00 | 2,592.00 | 2,328.00 | 2,428.00 | 2,428.00 | 5,947 |
| 2023-08-30 | 2,292.00 | 2,430.00 | 2,206.00 | 2,376.00 | 2,376.00 | 5,091 |
| 2023-08-29 | 2,194.00 | 2,322.00 | 2,192.00 | 2,254.00 | 2,254.00 | 2,810 |
| 2023-08-28 | 2,176.00 | 2,226.00 | 2,150.00 | 2,192.00 | 2,192.00 | 1,238 |
| 2023-08-25 | 2,184.00 | 2,230.00 | 2,156.00 | 2,204.00 | 2,204.00 | 677 |
| 2023-08-24 | 2,264.00 | 2,268.00 | 1,916.00 | 2,182.00 | 2,182.00 | 1,112 |
| 2023-08-23 | 2,296.00 | 2,298.00 | 2,156.00 | 2,220.00 | 2,220.00 | 1,554 |
| 2023-08-22 | 2,284.00 | 2,346.00 | 2,186.00 | 2,256.00 | 2,256.00 | 1,192 |
| 2023-08-21 | 2,190.00 | 2,300.00 | 2,190.00 | 2,274.00 | 2,274.00 | 2,363 |
| 2023-08-18 | 2,080.00 | 2,200.00 | 2,080.00 | 2,182.00 | 2,182.00 | 1,218 |
| 2023-08-17 | 2,078.00 | 2,172.00 | 2,052.00 | 2,114.00 | 2,114.00 | 1,121 |
| 2023-08-16 | 2,198.00 | 2,198.00 | 2,028.00 | 2,076.00 | 2,076.00 | 1,558 |
| 2023-08-15 | 2,152.00 | 2,218.00 | 2,020.00 | 2,186.00 | 2,186.00 | 2,288 |
| 2023-08-14 | 2,204.00 | 2,274.00 | 2,102.00 | 2,144.00 | 2,144.00 | 3,049 |
| 2023-08-11 | 2,194.00 | 2,300.00 | 2,100.00 | 2,178.00 | 2,178.00 | 2,825 |
| 2023-08-10 | 2,158.00 | 2,198.00 | 2,040.00 | 2,148.00 | 2,148.00 | 3,314 |
| 2023-08-09 | 2,194.00 | 2,416.00 | 2,118.00 | 2,154.00 | 2,154.00 | 5,974 |
| 2023-08-08 | 2,042.00 | 2,566.00 | 1,972.00 | 2,102.00 | 2,102.00 | 16,013 |
| 2023-08-07 | 1,874.00 | 2,248.00 | 1,856.00 | 2,042.00 | 2,042.00 | 16,036 |
| 2023-08-04 | 1,910.00 | 1,950.00 | 1,828.00 | 1,852.00 | 1,852.00 | 2,647 |
| 2023-08-03 | 1,896.00 | 2,020.00 | 1,876.00 | 1,904.00 | 1,904.00 | 3,002 |
| 2023-08-02 | 1,822.00 | 1,980.00 | 1,800.00 | 1,882.00 | 1,882.00 | 5,132 |
| 2023-08-01 | 1,822.00 | 1,824.00 | 1,802.00 | 1,820.00 | 1,820.00 | 686 |
| 2023-07-31 | 1,824.00 | 1,840.00 | 1,712.00 | 1,824.00 | 1,824.00 | 1,862 |
| 2023-07-28 | 1,860.00 | 1,860.00 | 1,804.00 | 1,828.00 | 1,828.00 | 1,131 |
| 2023-07-27 | 1,818.00 | 1,860.00 | 1,766.00 | 1,860.00 | 1,860.00 | 2,185 |
| 2023-07-26 | 1,824.00 | 1,834.00 | 1,778.00 | 1,800.00 | 1,800.00 | 1,048 |
| 2023-07-25 | 1,846.00 | 1,846.00 | 1,810.00 | 1,814.00 | 1,814.00 | 1,315 |
| 2023-07-24 | 1,990.00 | 1,990.00 | 1,756.00 | 1,822.00 | 1,822.00 | 3,478 |
| 2023-07-21 | 1,772.00 | 1,996.00 | 1,750.00 | 1,852.00 | 1,852.00 | 14,130 |
| 2023-07-20 | 1,666.00 | 1,750.00 | 1,666.00 | 1,748.00 | 1,748.00 | 3,353 |
| 2023-07-19 | 1,700.00 | 1,700.00 | 1,656.00 | 1,670.00 | 1,670.00 | 1,098 |
| 2023-07-18 | 1,714.00 | 1,746.00 | 1,676.00 | 1,688.00 | 1,688.00 | 1,476 |
| 2023-07-17 | 1,712.00 | 1,754.00 | 1,676.00 | 1,712.00 | 1,712.00 | 1,071 |
| 2023-07-14 | 1,690.00 | 1,720.00 | 1,688.00 | 1,702.00 | 1,702.00 | 644 |
| 2023-07-13 | 1,688.00 | 1,746.00 | 1,676.00 | 1,722.00 | 1,722.00 | 949 |
| 2023-07-12 | 1,718.00 | 1,750.00 | 1,652.00 | 1,662.00 | 1,662.00 | 2,225 |
| 2023-07-11 | 1,772.00 | 1,850.00 | 1,650.00 | 1,694.00 | 1,694.00 | 8,394 |
| 2023-07-10 | 1,650.00 | 1,778.00 | 1,602.00 | 1,730.00 | 1,730.00 | 4,395 |
| 2023-07-07 | 1,572.00 | 1,810.00 | 1,572.00 | 1,646.00 | 1,646.00 | 18,779 |
| 2023-07-06 | 1,606.00 | 1,646.00 | 1,552.00 | 1,568.00 | 1,568.00 | 864 |
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.