Uzhnyi Kuzbass historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 1,030.00 | 1,108.00 | 1,016.00 | 1,056.00 | 1,056.00 | 520 |
| 2022-07-26 | 1,020.00 | 1,108.00 | 1,012.00 | 1,038.00 | 1,038.00 | 847 |
| 2022-07-25 | 1,016.00 | 1,034.00 | 980.00 | 1,008.00 | 1,008.00 | 691 |
| 2022-07-22 | 1,042.00 | 1,042.00 | 1,012.00 | 1,014.00 | 1,014.00 | 59 |
| 2022-07-21 | 1,068.00 | 1,068.00 | 1,008.00 | 1,024.00 | 1,024.00 | 324 |
| 2022-07-20 | 1,090.00 | 1,090.00 | 1,044.00 | 1,050.00 | 1,050.00 | 117 |
| 2022-07-19 | 1,054.00 | 1,086.00 | 1,050.00 | 1,068.00 | 1,068.00 | 84 |
| 2022-07-18 | 1,070.00 | 1,120.00 | 1,042.00 | 1,066.00 | 1,066.00 | 434 |
| 2022-07-15 | 1,150.00 | 1,200.00 | 1,068.00 | 1,076.00 | 1,076.00 | 1,099 |
| 2022-07-14 | 1,010.00 | 1,108.00 | 1,010.00 | 1,080.00 | 1,080.00 | 734 |
| 2022-07-13 | 1,064.00 | 1,068.00 | 1,014.00 | 1,022.00 | 1,022.00 | 78 |
| 2022-07-12 | 1,020.00 | 1,062.00 | 1,018.00 | 1,060.00 | 1,060.00 | 70 |
| 2022-07-11 | 1,020.00 | 1,086.00 | 1,016.00 | 1,068.00 | 1,068.00 | 259 |
| 2022-07-08 | 1,012.00 | 1,034.00 | 1,012.00 | 1,024.00 | 1,024.00 | 16 |
| 2022-07-07 | 1,020.00 | 1,056.00 | 1,020.00 | 1,044.00 | 1,044.00 | 54 |
| 2022-07-06 | 1,012.00 | 1,068.00 | 1,012.00 | 1,044.00 | 1,044.00 | 123 |
| 2022-07-05 | 1,036.00 | 1,036.00 | 1,004.00 | 1,012.00 | 1,012.00 | 35 |
| 2022-07-04 | 1,032.00 | 1,032.00 | 1,006.00 | 1,020.00 | 1,020.00 | 135 |
| 2022-07-01 | 1,022.00 | 1,042.00 | 964.00 | 1,030.00 | 1,030.00 | 308 |
| 2022-06-30 | 1,116.00 | 1,116.00 | 974.00 | 1,022.00 | 1,022.00 | 1,262 |
| 2022-06-29 | 1,106.00 | 1,126.00 | 1,100.00 | 1,118.00 | 1,118.00 | 185 |
| 2022-06-28 | 1,148.00 | 1,148.00 | 1,094.00 | 1,102.00 | 1,102.00 | 255 |
| 2022-06-27 | 1,096.00 | 1,180.00 | 1,086.00 | 1,100.00 | 1,100.00 | 282 |
| 2022-06-24 | 1,070.00 | 1,096.00 | 1,066.00 | 1,074.00 | 1,074.00 | 95 |
| 2022-06-23 | 1,100.00 | 1,200.00 | 1,060.00 | 1,074.00 | 1,074.00 | 613 |
| 2022-06-22 | 1,096.00 | 1,124.00 | 1,096.00 | 1,104.00 | 1,104.00 | 34 |
| 2022-06-21 | 1,130.00 | 1,138.00 | 1,088.00 | 1,094.00 | 1,094.00 | 204 |
| 2022-06-20 | 1,072.00 | 1,132.00 | 1,072.00 | 1,118.00 | 1,118.00 | 78 |
| 2022-06-17 | 1,082.00 | 1,094.00 | 1,070.00 | 1,088.00 | 1,088.00 | 273 |
| 2022-06-16 | 1,066.00 | 1,098.00 | 1,066.00 | 1,086.00 | 1,086.00 | 90 |
| 2022-06-15 | 1,056.00 | 1,068.00 | 1,050.00 | 1,062.00 | 1,062.00 | 48 |
| 2022-06-14 | 1,100.00 | 1,100.00 | 1,044.00 | 1,060.00 | 1,060.00 | 143 |
| 2022-06-10 | 1,114.00 | 1,114.00 | 1,064.00 | 1,082.00 | 1,082.00 | 174 |
| 2022-06-09 | 1,084.00 | 1,140.00 | 1,044.00 | 1,126.00 | 1,126.00 | 345 |
| 2022-06-08 | 1,032.00 | 1,222.00 | 1,030.00 | 1,106.00 | 1,106.00 | 1,288 |
| 2022-06-07 | 1,062.00 | 1,082.00 | 1,006.00 | 1,056.00 | 1,056.00 | 297 |
| 2022-06-06 | 1,088.00 | 1,104.00 | 1,046.00 | 1,072.00 | 1,072.00 | 256 |
| 2022-06-03 | 1,116.00 | 1,200.00 | 1,044.00 | 1,098.00 | 1,098.00 | 1,201 |
| 2022-06-02 | 1,118.00 | 1,150.00 | 1,090.00 | 1,114.00 | 1,114.00 | 279 |
| 2022-06-01 | 1,170.00 | 1,170.00 | 1,090.00 | 1,130.00 | 1,130.00 | 313 |
| 2022-05-31 | 1,180.00 | 1,188.00 | 1,174.00 | 1,176.00 | 1,176.00 | 53 |
| 2022-05-30 | 1,212.00 | 1,214.00 | 1,170.00 | 1,178.00 | 1,178.00 | 250 |
| 2022-05-27 | 1,190.00 | 1,214.00 | 1,170.00 | 1,188.00 | 1,188.00 | 313 |
| 2022-05-26 | 1,212.00 | 1,214.00 | 1,180.00 | 1,182.00 | 1,182.00 | 333 |
| 2022-05-25 | 1,212.00 | 1,212.00 | 1,182.00 | 1,194.00 | 1,194.00 | 143 |
| 2022-05-24 | 1,198.00 | 1,212.00 | 1,188.00 | 1,212.00 | 1,212.00 | 150 |
| 2022-05-23 | 1,228.00 | 1,228.00 | 1,196.00 | 1,200.00 | 1,200.00 | 79 |
| 2022-05-20 | 1,228.00 | 1,232.00 | 1,192.00 | 1,200.00 | 1,200.00 | 327 |
| 2022-05-19 | 1,220.00 | 1,246.00 | 1,202.00 | 1,218.00 | 1,218.00 | 549 |
| 2022-05-18 | 1,250.00 | 1,270.00 | 1,224.00 | 1,240.00 | 1,240.00 | 993 |
| 2022-05-17 | 1,262.00 | 1,304.00 | 1,224.00 | 1,242.00 | 1,242.00 | 1,183 |
| 2022-05-16 | 1,264.00 | 1,398.00 | 1,222.00 | 1,240.00 | 1,240.00 | 1,351 |
| 2022-05-13 | 1,166.00 | 1,410.00 | 1,166.00 | 1,262.00 | 1,262.00 | 1,700 |
| 2022-05-12 | 1,246.00 | 1,250.00 | 1,176.00 | 1,198.00 | 1,198.00 | 236 |
| 2022-05-11 | 1,252.00 | 1,280.00 | 1,242.00 | 1,244.00 | 1,244.00 | 139 |
| 2022-05-06 | 1,268.00 | 1,268.00 | 1,232.00 | 1,250.00 | 1,250.00 | 116 |
| 2022-05-05 | 1,260.00 | 1,278.00 | 1,258.00 | 1,260.00 | 1,260.00 | 238 |
| 2022-05-04 | 1,270.00 | 1,270.00 | 1,236.00 | 1,250.00 | 1,250.00 | 128 |
| 2022-04-29 | 1,262.00 | 1,300.00 | 1,260.00 | 1,268.00 | 1,268.00 | 285 |
| 2022-04-28 | 1,276.00 | 1,308.00 | 1,258.00 | 1,260.00 | 1,260.00 | 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.