Uzhnyi Kuzbass historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 1,358.00 | 1,380.00 | 1,312.00 | 1,360.00 | 1,360.00 | 1,089 |
| 2023-01-11 | 1,364.00 | 1,420.00 | 1,314.00 | 1,330.00 | 1,330.00 | 1,592 |
| 2023-01-10 | 1,426.00 | 1,450.00 | 1,322.00 | 1,342.00 | 1,342.00 | 2,139 |
| 2023-01-09 | 1,370.00 | 1,452.00 | 1,316.00 | 1,350.00 | 1,350.00 | 2,744 |
| 2023-01-06 | 1,292.00 | 1,666.00 | 1,292.00 | 1,370.00 | 1,370.00 | 31,237 |
| 2023-01-05 | 1,246.00 | 1,296.00 | 1,242.00 | 1,278.00 | 1,278.00 | 1,378 |
| 2023-01-04 | 1,242.00 | 1,258.00 | 1,236.00 | 1,254.00 | 1,254.00 | 236 |
| 2023-01-03 | 1,230.00 | 1,274.00 | 1,222.00 | 1,250.00 | 1,250.00 | 705 |
| 2022-12-30 | 1,234.00 | 1,250.00 | 1,218.00 | 1,226.00 | 1,226.00 | 856 |
| 2022-12-29 | 1,238.00 | 1,240.00 | 1,222.00 | 1,236.00 | 1,236.00 | 716 |
| 2022-12-28 | 1,240.00 | 1,396.00 | 1,220.00 | 1,238.00 | 1,238.00 | 6,832 |
| 2022-12-27 | 1,238.00 | 1,250.00 | 1,198.00 | 1,242.00 | 1,242.00 | 601 |
| 2022-12-26 | 1,250.00 | 1,256.00 | 1,236.00 | 1,238.00 | 1,238.00 | 132 |
| 2022-12-23 | 1,240.00 | 1,270.00 | 1,200.00 | 1,254.00 | 1,254.00 | 978 |
| 2022-12-22 | 1,244.00 | 1,260.00 | 1,238.00 | 1,246.00 | 1,246.00 | 191 |
| 2022-12-21 | 1,252.00 | 1,254.00 | 1,236.00 | 1,242.00 | 1,242.00 | 153 |
| 2022-12-20 | 1,236.00 | 1,252.00 | 1,236.00 | 1,252.00 | 1,252.00 | 170 |
| 2022-12-19 | 1,250.00 | 1,258.00 | 1,236.00 | 1,240.00 | 1,240.00 | 135 |
| 2022-12-16 | 1,244.00 | 1,282.00 | 1,244.00 | 1,260.00 | 1,260.00 | 722 |
| 2022-12-15 | 1,236.00 | 1,244.00 | 1,234.00 | 1,244.00 | 1,244.00 | 57 |
| 2022-12-14 | 1,256.00 | 1,256.00 | 1,234.00 | 1,236.00 | 1,236.00 | 321 |
| 2022-12-13 | 1,264.00 | 1,264.00 | 1,230.00 | 1,256.00 | 1,256.00 | 305 |
| 2022-12-12 | 1,250.00 | 1,280.00 | 1,228.00 | 1,262.00 | 1,262.00 | 693 |
| 2022-12-09 | 1,248.00 | 1,256.00 | 1,246.00 | 1,246.00 | 1,246.00 | 33 |
| 2022-12-08 | 1,242.00 | 1,244.00 | 1,234.00 | 1,244.00 | 1,244.00 | 71 |
| 2022-12-07 | 1,244.00 | 1,244.00 | 1,240.00 | 1,244.00 | 1,244.00 | 32 |
| 2022-12-06 | 1,272.00 | 1,272.00 | 1,232.00 | 1,248.00 | 1,248.00 | 431 |
| 2022-12-05 | 1,244.00 | 1,290.00 | 1,238.00 | 1,274.00 | 1,274.00 | 664 |
| 2022-12-02 | 1,264.00 | 1,264.00 | 1,236.00 | 1,248.00 | 1,248.00 | 175 |
| 2022-12-01 | 1,262.00 | 1,268.00 | 1,254.00 | 1,262.00 | 1,262.00 | 118 |
| 2022-11-30 | 1,248.00 | 1,262.00 | 1,240.00 | 1,258.00 | 1,258.00 | 327 |
| 2022-11-29 | 1,246.00 | 1,254.00 | 1,242.00 | 1,252.00 | 1,252.00 | 49 |
| 2022-11-28 | 1,232.00 | 1,248.00 | 1,230.00 | 1,242.00 | 1,242.00 | 152 |
| 2022-11-25 | 1,234.00 | 1,246.00 | 1,228.00 | 1,242.00 | 1,242.00 | 113 |
| 2022-11-24 | 1,240.00 | 1,244.00 | 1,200.00 | 1,234.00 | 1,234.00 | 508 |
| 2022-11-23 | 1,238.00 | 1,250.00 | 1,228.00 | 1,240.00 | 1,240.00 | 208 |
| 2022-11-22 | 1,246.00 | 1,248.00 | 1,226.00 | 1,242.00 | 1,242.00 | 254 |
| 2022-11-21 | 1,252.00 | 1,252.00 | 1,236.00 | 1,246.00 | 1,246.00 | 231 |
| 2022-11-18 | 1,256.00 | 1,296.00 | 1,244.00 | 1,260.00 | 1,260.00 | 509 |
| 2022-11-17 | 1,264.00 | 1,310.00 | 1,252.00 | 1,264.00 | 1,264.00 | 442 |
| 2022-11-16 | 1,262.00 | 1,266.00 | 1,250.00 | 1,260.00 | 1,260.00 | 128 |
| 2022-11-15 | 1,256.00 | 1,326.00 | 1,230.00 | 1,262.00 | 1,262.00 | 1,404 |
| 2022-11-14 | 1,244.00 | 1,274.00 | 1,236.00 | 1,252.00 | 1,252.00 | 615 |
| 2022-11-11 | 1,240.00 | 1,256.00 | 1,234.00 | 1,242.00 | 1,242.00 | 496 |
| 2022-11-10 | 1,240.00 | 1,248.00 | 1,230.00 | 1,234.00 | 1,234.00 | 466 |
| 2022-11-09 | 1,258.00 | 1,262.00 | 1,238.00 | 1,250.00 | 1,250.00 | 156 |
| 2022-11-08 | 1,278.00 | 1,278.00 | 1,196.00 | 1,248.00 | 1,248.00 | 1,084 |
| 2022-11-07 | 1,254.00 | 1,392.00 | 1,254.00 | 1,280.00 | 1,280.00 | 2,369 |
| 2022-11-03 | 1,252.00 | 1,266.00 | 1,246.00 | 1,256.00 | 1,256.00 | 128 |
| 2022-11-02 | 1,262.00 | 1,280.00 | 1,250.00 | 1,252.00 | 1,252.00 | 277 |
| 2022-11-01 | 1,234.00 | 1,308.00 | 1,234.00 | 1,254.00 | 1,254.00 | 1,432 |
| 2022-10-31 | 1,274.00 | 1,274.00 | 1,234.00 | 1,236.00 | 1,236.00 | 1,018 |
| 2022-10-28 | 1,294.00 | 1,294.00 | 1,228.00 | 1,264.00 | 1,264.00 | 594 |
| 2022-10-27 | 1,272.00 | 1,316.00 | 1,254.00 | 1,294.00 | 1,294.00 | 969 |
| 2022-10-26 | 1,250.00 | 1,316.00 | 1,226.00 | 1,254.00 | 1,254.00 | 645 |
| 2022-10-25 | 1,244.00 | 1,258.00 | 1,222.00 | 1,252.00 | 1,252.00 | 330 |
| 2022-10-24 | 1,256.00 | 1,270.00 | 1,214.00 | 1,234.00 | 1,234.00 | 837 |
| 2022-10-21 | 1,256.00 | 1,258.00 | 1,210.00 | 1,238.00 | 1,238.00 | 607 |
| 2022-10-20 | 1,270.00 | 1,332.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,325 |
| 2022-10-19 | 1,224.00 | 1,420.00 | 1,216.00 | 1,264.00 | 1,264.00 | 2,745 |
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.