Uzhnyi Kuzbass historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 1,590.00 | 1,600.00 | 1,560.00 | 1,586.00 | 1,586.00 | 922 |
| 2023-04-07 | 1,566.00 | 1,584.00 | 1,550.00 | 1,582.00 | 1,582.00 | 1,324 |
| 2023-04-06 | 1,526.00 | 1,560.00 | 1,522.00 | 1,546.00 | 1,546.00 | 794 |
| 2023-04-05 | 1,554.00 | 1,554.00 | 1,516.00 | 1,530.00 | 1,530.00 | 689 |
| 2023-04-04 | 1,508.00 | 1,580.00 | 1,508.00 | 1,558.00 | 1,558.00 | 1,482 |
| 2023-04-03 | 1,520.00 | 1,552.00 | 1,502.00 | 1,520.00 | 1,520.00 | 797 |
| 2023-03-31 | 1,528.00 | 1,530.00 | 1,498.00 | 1,510.00 | 1,510.00 | 725 |
| 2023-03-30 | 1,492.00 | 1,600.00 | 1,492.00 | 1,530.00 | 1,530.00 | 3,675 |
| 2023-03-29 | 1,488.00 | 1,584.00 | 1,472.00 | 1,490.00 | 1,490.00 | 3,533 |
| 2023-03-28 | 1,460.00 | 1,630.00 | 1,448.00 | 1,500.00 | 1,500.00 | 7,103 |
| 2023-03-27 | 1,468.00 | 1,480.00 | 1,442.00 | 1,460.00 | 1,460.00 | 1,025 |
| 2023-03-24 | 1,450.00 | 1,470.00 | 1,442.00 | 1,460.00 | 1,460.00 | 655 |
| 2023-03-23 | 1,456.00 | 1,462.00 | 1,440.00 | 1,444.00 | 1,444.00 | 948 |
| 2023-03-22 | 1,460.00 | 1,470.00 | 1,440.00 | 1,448.00 | 1,448.00 | 1,309 |
| 2023-03-21 | 1,440.00 | 1,472.00 | 1,440.00 | 1,446.00 | 1,446.00 | 951 |
| 2023-03-20 | 1,440.00 | 1,510.00 | 1,430.00 | 1,444.00 | 1,444.00 | 1,730 |
| 2023-03-17 | 1,444.00 | 1,450.00 | 1,430.00 | 1,430.00 | 1,430.00 | 445 |
| 2023-03-16 | 1,452.00 | 1,460.00 | 1,430.00 | 1,436.00 | 1,436.00 | 755 |
| 2023-03-15 | 1,442.00 | 1,462.00 | 1,438.00 | 1,458.00 | 1,458.00 | 372 |
| 2023-03-14 | 1,446.00 | 1,462.00 | 1,438.00 | 1,446.00 | 1,446.00 | 277 |
| 2023-03-13 | 1,446.00 | 1,492.00 | 1,440.00 | 1,452.00 | 1,452.00 | 1,329 |
| 2023-03-10 | 1,462.00 | 1,498.00 | 1,444.00 | 1,468.00 | 1,468.00 | 1,675 |
| 2023-03-09 | 1,484.00 | 1,486.00 | 1,450.00 | 1,470.00 | 1,470.00 | 600 |
| 2023-03-07 | 1,482.00 | 1,496.00 | 1,454.00 | 1,482.00 | 1,482.00 | 1,095 |
| 2023-03-06 | 1,530.00 | 1,532.00 | 1,448.00 | 1,492.00 | 1,492.00 | 1,623 |
| 2023-03-03 | 1,442.00 | 1,544.00 | 1,420.00 | 1,448.00 | 1,448.00 | 5,751 |
| 2023-03-02 | 1,420.00 | 1,430.00 | 1,398.00 | 1,412.00 | 1,412.00 | 767 |
| 2023-03-01 | 1,420.00 | 1,452.00 | 1,400.00 | 1,408.00 | 1,408.00 | 1,287 |
| 2023-02-28 | 1,414.00 | 1,418.00 | 1,390.00 | 1,406.00 | 1,406.00 | 709 |
| 2023-02-27 | 1,380.00 | 1,440.00 | 1,366.00 | 1,390.00 | 1,390.00 | 2,222 |
| 2023-02-24 | 1,388.00 | 1,490.00 | 1,310.00 | 1,386.00 | 1,386.00 | 2,747 |
| 2023-02-22 | 1,400.00 | 1,454.00 | 1,384.00 | 1,398.00 | 1,398.00 | 2,287 |
| 2023-02-21 | 1,384.00 | 1,422.00 | 1,370.00 | 1,394.00 | 1,394.00 | 1,273 |
| 2023-02-20 | 1,384.00 | 1,494.00 | 1,360.00 | 1,370.00 | 1,370.00 | 3,121 |
| 2023-02-17 | 1,418.00 | 1,418.00 | 1,360.00 | 1,380.00 | 1,380.00 | 1,884 |
| 2023-02-16 | 1,380.00 | 1,414.00 | 1,352.00 | 1,406.00 | 1,406.00 | 2,219 |
| 2023-02-15 | 1,486.00 | 1,488.00 | 1,320.00 | 1,418.00 | 1,418.00 | 7,991 |
| 2023-02-14 | 1,462.00 | 1,956.00 | 1,424.00 | 1,474.00 | 1,474.00 | 72,712 |
| 2023-02-13 | 1,450.00 | 1,520.00 | 1,440.00 | 1,454.00 | 1,454.00 | 1,464 |
| 2023-02-10 | 1,508.00 | 1,530.00 | 1,450.00 | 1,468.00 | 1,468.00 | 1,502 |
| 2023-02-09 | 1,550.00 | 1,550.00 | 1,446.00 | 1,478.00 | 1,478.00 | 1,991 |
| 2023-02-08 | 1,406.00 | 1,700.00 | 1,406.00 | 1,530.00 | 1,530.00 | 20,574 |
| 2023-02-07 | 1,436.00 | 1,436.00 | 1,394.00 | 1,406.00 | 1,406.00 | 2,016 |
| 2023-02-06 | 1,440.00 | 1,440.00 | 1,412.00 | 1,436.00 | 1,436.00 | 285 |
| 2023-02-03 | 1,428.00 | 1,442.00 | 1,398.00 | 1,404.00 | 1,404.00 | 615 |
| 2023-02-02 | 1,424.00 | 1,444.00 | 1,412.00 | 1,442.00 | 1,442.00 | 266 |
| 2023-02-01 | 1,428.00 | 1,438.00 | 1,400.00 | 1,424.00 | 1,424.00 | 774 |
| 2023-01-31 | 1,470.00 | 1,470.00 | 1,358.00 | 1,408.00 | 1,408.00 | 1,727 |
| 2023-01-30 | 1,444.00 | 1,520.00 | 1,400.00 | 1,442.00 | 1,442.00 | 2,527 |
| 2023-01-27 | 1,480.00 | 1,530.00 | 1,412.00 | 1,440.00 | 1,440.00 | 1,357 |
| 2023-01-26 | 1,336.00 | 1,500.00 | 1,316.00 | 1,480.00 | 1,480.00 | 5,511 |
| 2023-01-25 | 1,360.00 | 1,364.00 | 1,280.00 | 1,346.00 | 1,346.00 | 1,945 |
| 2023-01-24 | 1,360.00 | 1,372.00 | 1,354.00 | 1,360.00 | 1,360.00 | 164 |
| 2023-01-23 | 1,350.00 | 1,372.00 | 1,322.00 | 1,364.00 | 1,364.00 | 767 |
| 2023-01-20 | 1,360.00 | 1,368.00 | 1,322.00 | 1,336.00 | 1,336.00 | 281 |
| 2023-01-19 | 1,396.00 | 1,396.00 | 1,340.00 | 1,364.00 | 1,364.00 | 601 |
| 2023-01-18 | 1,356.00 | 1,400.00 | 1,344.00 | 1,388.00 | 1,388.00 | 750 |
| 2023-01-17 | 1,416.00 | 1,416.00 | 1,326.00 | 1,370.00 | 1,370.00 | 1,300 |
| 2023-01-16 | 1,354.00 | 1,438.00 | 1,354.00 | 1,394.00 | 1,394.00 | 669 |
| 2023-01-13 | 1,364.00 | 1,376.00 | 1,332.00 | 1,342.00 | 1,342.00 | 321 |
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.