Uzhnyi Kuzbass historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 1,606.00 | 1,646.00 | 1,552.00 | 1,568.00 | 1,568.00 | 864 |
| 2023-07-05 | 1,550.00 | 1,608.00 | 1,538.00 | 1,608.00 | 1,608.00 | 3,239 |
| 2023-07-04 | 1,532.00 | 1,564.00 | 1,530.00 | 1,536.00 | 1,536.00 | 797 |
| 2023-07-03 | 1,516.00 | 1,542.00 | 1,500.00 | 1,532.00 | 1,532.00 | 679 |
| 2023-06-30 | 1,540.00 | 1,540.00 | 1,498.00 | 1,530.00 | 1,530.00 | 1,152 |
| 2023-06-29 | 1,514.00 | 1,568.00 | 1,508.00 | 1,554.00 | 1,554.00 | 1,007 |
| 2023-06-28 | 1,518.00 | 1,524.00 | 1,506.00 | 1,508.00 | 1,508.00 | 149 |
| 2023-06-27 | 1,514.00 | 1,528.00 | 1,506.00 | 1,518.00 | 1,518.00 | 313 |
| 2023-06-26 | 1,524.00 | 1,534.00 | 1,496.00 | 1,522.00 | 1,522.00 | 410 |
| 2023-06-23 | 1,566.00 | 1,594.00 | 1,510.00 | 1,522.00 | 1,522.00 | 1,077 |
| 2023-06-22 | 1,514.00 | 1,590.00 | 1,494.00 | 1,590.00 | 1,590.00 | 1,780 |
| 2023-06-21 | 1,500.00 | 1,508.00 | 1,470.00 | 1,498.00 | 1,498.00 | 794 |
| 2023-06-20 | 1,496.00 | 1,512.00 | 1,482.00 | 1,500.00 | 1,500.00 | 456 |
| 2023-06-19 | 1,516.00 | 1,530.00 | 1,488.00 | 1,508.00 | 1,508.00 | 466 |
| 2023-06-16 | 1,520.00 | 1,540.00 | 1,478.00 | 1,514.00 | 1,514.00 | 444 |
| 2023-06-15 | 1,512.00 | 1,540.00 | 1,500.00 | 1,518.00 | 1,518.00 | 775 |
| 2023-06-14 | 1,466.00 | 1,548.00 | 1,452.00 | 1,510.00 | 1,510.00 | 3,191 |
| 2023-06-13 | 1,468.00 | 1,488.00 | 1,456.00 | 1,468.00 | 1,468.00 | 371 |
| 2023-06-09 | 1,482.00 | 1,492.00 | 1,464.00 | 1,468.00 | 1,468.00 | 204 |
| 2023-06-08 | 1,476.00 | 1,482.00 | 1,468.00 | 1,476.00 | 1,476.00 | 119 |
| 2023-06-07 | 1,478.00 | 1,490.00 | 1,470.00 | 1,480.00 | 1,480.00 | 283 |
| 2023-06-06 | 1,480.00 | 1,492.00 | 1,468.00 | 1,492.00 | 1,492.00 | 265 |
| 2023-06-05 | 1,474.00 | 1,486.00 | 1,468.00 | 1,486.00 | 1,486.00 | 379 |
| 2023-06-02 | 1,450.00 | 1,472.00 | 1,450.00 | 1,462.00 | 1,462.00 | 403 |
| 2023-06-01 | 1,456.00 | 1,470.00 | 1,446.00 | 1,452.00 | 1,452.00 | 199 |
| 2023-05-31 | 1,448.00 | 1,450.00 | 1,442.00 | 1,444.00 | 1,444.00 | 94 |
| 2023-05-30 | 1,468.00 | 1,480.00 | 1,438.00 | 1,452.00 | 1,452.00 | 513 |
| 2023-05-29 | 1,448.00 | 1,468.00 | 1,442.00 | 1,460.00 | 1,460.00 | 122 |
| 2023-05-26 | 1,456.00 | 1,462.00 | 1,450.00 | 1,454.00 | 1,454.00 | 173 |
| 2023-05-25 | 1,488.00 | 1,488.00 | 1,420.00 | 1,456.00 | 1,456.00 | 1,039 |
| 2023-05-24 | 1,488.00 | 1,490.00 | 1,476.00 | 1,484.00 | 1,484.00 | 58 |
| 2023-05-23 | 1,496.00 | 1,508.00 | 1,484.00 | 1,484.00 | 1,484.00 | 109 |
| 2023-05-22 | 1,492.00 | 1,510.00 | 1,480.00 | 1,492.00 | 1,492.00 | 269 |
| 2023-05-19 | 1,464.00 | 1,498.00 | 1,464.00 | 1,480.00 | 1,480.00 | 336 |
| 2023-05-18 | 1,462.00 | 1,476.00 | 1,460.00 | 1,460.00 | 1,460.00 | 104 |
| 2023-05-17 | 1,478.00 | 1,490.00 | 1,408.00 | 1,464.00 | 1,464.00 | 1,073 |
| 2023-05-16 | 1,484.00 | 1,500.00 | 1,460.00 | 1,474.00 | 1,474.00 | 317 |
| 2023-05-15 | 1,492.00 | 1,502.00 | 1,468.00 | 1,472.00 | 1,472.00 | 321 |
| 2023-05-12 | 1,538.00 | 1,538.00 | 1,460.00 | 1,466.00 | 1,466.00 | 824 |
| 2023-05-11 | 1,494.00 | 1,538.00 | 1,472.00 | 1,538.00 | 1,538.00 | 544 |
| 2023-05-10 | 1,454.00 | 1,494.00 | 1,438.00 | 1,490.00 | 1,490.00 | 621 |
| 2023-05-08 | 1,460.00 | 1,474.00 | 1,434.00 | 1,434.00 | 1,434.00 | 81 |
| 2023-05-05 | 1,400.00 | 1,464.00 | 1,400.00 | 1,464.00 | 1,464.00 | 338 |
| 2023-05-04 | 1,408.00 | 1,436.00 | 1,384.00 | 1,408.00 | 1,408.00 | 512 |
| 2023-05-03 | 1,436.00 | 1,440.00 | 1,370.00 | 1,410.00 | 1,410.00 | 1,112 |
| 2023-05-02 | 1,504.00 | 1,504.00 | 1,420.00 | 1,436.00 | 1,436.00 | 1,102 |
| 2023-04-28 | 1,506.00 | 1,506.00 | 1,480.00 | 1,490.00 | 1,490.00 | 582 |
| 2023-04-27 | 1,512.00 | 1,518.00 | 1,500.00 | 1,506.00 | 1,506.00 | 307 |
| 2023-04-26 | 1,510.00 | 1,540.00 | 1,504.00 | 1,512.00 | 1,512.00 | 615 |
| 2023-04-25 | 1,542.00 | 1,544.00 | 1,522.00 | 1,524.00 | 1,524.00 | 323 |
| 2023-04-24 | 1,514.00 | 1,544.00 | 1,512.00 | 1,536.00 | 1,536.00 | 319 |
| 2023-04-21 | 1,542.00 | 1,546.00 | 1,490.00 | 1,528.00 | 1,528.00 | 377 |
| 2023-04-20 | 1,542.00 | 1,548.00 | 1,520.00 | 1,538.00 | 1,538.00 | 270 |
| 2023-04-19 | 1,562.00 | 1,630.00 | 1,502.00 | 1,534.00 | 1,534.00 | 3,147 |
| 2023-04-18 | 1,550.00 | 1,570.00 | 1,522.00 | 1,568.00 | 1,568.00 | 500 |
| 2023-04-17 | 1,524.00 | 1,566.00 | 1,522.00 | 1,550.00 | 1,550.00 | 552 |
| 2023-04-14 | 1,526.00 | 1,540.00 | 1,500.00 | 1,524.00 | 1,524.00 | 617 |
| 2023-04-13 | 1,544.00 | 1,558.00 | 1,520.00 | 1,526.00 | 1,526.00 | 585 |
| 2023-04-12 | 1,554.00 | 1,558.00 | 1,518.00 | 1,558.00 | 1,558.00 | 307 |
| 2023-04-11 | 1,598.00 | 1,610.00 | 1,490.00 | 1,556.00 | 1,556.00 | 2,037 |
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.