Uzhnyi Kuzbass historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 1,244.00 | 1,370.00 | 1,222.00 | 1,242.00 | 1,242.00 | 1,405 |
| 2022-10-17 | 1,164.00 | 1,272.00 | 1,164.00 | 1,240.00 | 1,240.00 | 372 |
| 2022-10-14 | 1,190.00 | 1,320.00 | 1,166.00 | 1,214.00 | 1,214.00 | 1,313 |
| 2022-10-13 | 1,190.00 | 1,190.00 | 1,154.00 | 1,180.00 | 1,180.00 | 365 |
| 2022-10-12 | 1,170.00 | 1,222.00 | 1,166.00 | 1,176.00 | 1,176.00 | 277 |
| 2022-10-11 | 1,172.00 | 1,238.00 | 1,160.00 | 1,182.00 | 1,182.00 | 571 |
| 2022-10-10 | 1,174.00 | 1,198.00 | 1,050.00 | 1,174.00 | 1,174.00 | 1,328 |
| 2022-10-07 | 1,204.00 | 1,390.00 | 1,200.00 | 1,200.00 | 1,200.00 | 2,373 |
| 2022-10-06 | 1,228.00 | 1,232.00 | 1,200.00 | 1,212.00 | 1,212.00 | 180 |
| 2022-10-05 | 1,204.00 | 1,300.00 | 1,190.00 | 1,202.00 | 1,202.00 | 329 |
| 2022-10-04 | 1,232.00 | 1,288.00 | 1,156.00 | 1,202.00 | 1,202.00 | 554 |
| 2022-10-03 | 1,156.00 | 1,240.00 | 1,124.00 | 1,208.00 | 1,208.00 | 323 |
| 2022-09-30 | 1,160.00 | 1,172.00 | 1,110.00 | 1,140.00 | 1,140.00 | 172 |
| 2022-09-29 | 1,172.00 | 1,206.00 | 1,112.00 | 1,148.00 | 1,148.00 | 877 |
| 2022-09-28 | 1,180.00 | 1,240.00 | 1,134.00 | 1,138.00 | 1,138.00 | 722 |
| 2022-09-27 | 1,100.00 | 1,240.00 | 1,100.00 | 1,176.00 | 1,176.00 | 338 |
| 2022-09-26 | 1,302.00 | 1,306.00 | 1,110.00 | 1,112.00 | 1,112.00 | 852 |
| 2022-09-23 | 1,408.00 | 1,408.00 | 1,310.00 | 1,322.00 | 1,322.00 | 139 |
| 2022-09-22 | 1,372.00 | 1,480.00 | 1,324.00 | 1,378.00 | 1,378.00 | 720 |
| 2022-09-21 | 1,180.00 | 1,400.00 | 1,076.00 | 1,366.00 | 1,366.00 | 2,066 |
| 2022-09-20 | 1,422.00 | 1,692.00 | 1,240.00 | 1,296.00 | 1,296.00 | 7,192 |
| 2022-09-19 | 1,422.00 | 1,498.00 | 1,314.00 | 1,398.00 | 1,398.00 | 4,167 |
| 2022-09-16 | 1,610.00 | 1,640.00 | 1,432.00 | 1,440.00 | 1,440.00 | 9,740 |
| 2022-09-15 | 1,262.00 | 1,840.00 | 1,206.00 | 1,700.00 | 1,700.00 | 33,554 |
| 2022-09-14 | 1,228.00 | 1,340.00 | 1,200.00 | 1,340.00 | 1,340.00 | 961 |
| 2022-09-13 | 1,220.00 | 1,270.00 | 1,200.00 | 1,234.00 | 1,234.00 | 403 |
| 2022-09-12 | 1,204.00 | 1,230.00 | 1,198.00 | 1,216.00 | 1,216.00 | 118 |
| 2022-09-09 | 1,210.00 | 1,216.00 | 1,196.00 | 1,206.00 | 1,206.00 | 119 |
| 2022-09-08 | 1,210.00 | 1,268.00 | 1,194.00 | 1,198.00 | 1,198.00 | 1,067 |
| 2022-09-07 | 1,208.00 | 1,222.00 | 1,180.00 | 1,206.00 | 1,206.00 | 192 |
| 2022-09-06 | 1,220.00 | 1,246.00 | 1,194.00 | 1,208.00 | 1,208.00 | 982 |
| 2022-09-05 | 1,216.00 | 1,300.00 | 1,176.00 | 1,218.00 | 1,218.00 | 1,923 |
| 2022-09-02 | 1,228.00 | 1,228.00 | 1,184.00 | 1,188.00 | 1,188.00 | 373 |
| 2022-09-01 | 1,196.00 | 1,218.00 | 1,166.00 | 1,180.00 | 1,180.00 | 349 |
| 2022-08-31 | 1,178.00 | 1,224.00 | 1,170.00 | 1,178.00 | 1,178.00 | 423 |
| 2022-08-30 | 1,232.00 | 1,238.00 | 1,194.00 | 1,194.00 | 1,194.00 | 525 |
| 2022-08-29 | 1,258.00 | 1,260.00 | 1,166.00 | 1,210.00 | 1,210.00 | 415 |
| 2022-08-26 | 1,220.00 | 1,240.00 | 1,180.00 | 1,184.00 | 1,184.00 | 431 |
| 2022-08-25 | 1,240.00 | 1,290.00 | 1,176.00 | 1,234.00 | 1,234.00 | 805 |
| 2022-08-24 | 1,324.00 | 1,560.00 | 1,232.00 | 1,270.00 | 1,270.00 | 10,741 |
| 2022-08-23 | 1,080.00 | 1,488.00 | 1,068.00 | 1,350.00 | 1,350.00 | 17,831 |
| 2022-08-22 | 1,062.00 | 1,092.00 | 1,060.00 | 1,072.00 | 1,072.00 | 140 |
| 2022-08-19 | 1,070.00 | 1,088.00 | 1,070.00 | 1,076.00 | 1,076.00 | 72 |
| 2022-08-18 | 1,080.00 | 1,080.00 | 1,046.00 | 1,070.00 | 1,070.00 | 94 |
| 2022-08-17 | 1,080.00 | 1,084.00 | 1,060.00 | 1,060.00 | 1,060.00 | 162 |
| 2022-08-16 | 1,064.00 | 1,086.00 | 1,052.00 | 1,070.00 | 1,070.00 | 166 |
| 2022-08-15 | 1,076.00 | 1,076.00 | 1,064.00 | 1,064.00 | 1,064.00 | 15 |
| 2022-08-12 | 1,060.00 | 1,090.00 | 1,052.00 | 1,076.00 | 1,076.00 | 170 |
| 2022-08-11 | 1,064.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,060.00 | 651 |
| 2022-08-10 | 1,078.00 | 1,086.00 | 1,050.00 | 1,062.00 | 1,062.00 | 258 |
| 2022-08-09 | 1,032.00 | 1,116.00 | 1,012.00 | 1,080.00 | 1,080.00 | 719 |
| 2022-08-08 | 1,008.00 | 1,038.00 | 1,006.00 | 1,016.00 | 1,016.00 | 159 |
| 2022-08-05 | 1,020.00 | 1,034.00 | 1,000.00 | 1,000.00 | 1,000.00 | 168 |
| 2022-08-04 | 1,032.00 | 1,032.00 | 1,008.00 | 1,020.00 | 1,020.00 | 171 |
| 2022-08-03 | 1,028.00 | 1,032.00 | 1,022.00 | 1,024.00 | 1,024.00 | 27 |
| 2022-08-02 | 1,030.00 | 1,038.00 | 1,004.00 | 1,028.00 | 1,028.00 | 227 |
| 2022-08-01 | 1,046.00 | 1,058.00 | 1,030.00 | 1,038.00 | 1,038.00 | 196 |
| 2022-07-29 | 1,046.00 | 1,050.00 | 1,040.00 | 1,042.00 | 1,042.00 | 59 |
| 2022-07-28 | 1,032.00 | 1,056.00 | 1,030.00 | 1,036.00 | 1,036.00 | 159 |
| 2022-07-27 | 1,030.00 | 1,108.00 | 1,016.00 | 1,056.00 | 1,056.00 | 520 |
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.