Uzhnyi Kuzbass historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 590.00 | 594.00 | 572.00 | 584.00 | 584.00 | 970 |
| 2026-07-24 | 576.00 | 594.00 | 564.00 | 580.00 | 580.00 | 217 |
| 2026-07-23 | 604.00 | 610.00 | 574.00 | 576.00 | 576.00 | 712 |
| 2026-07-22 | 552.00 | 622.00 | 552.00 | 604.00 | 604.00 | 1,030 |
| 2026-07-21 | 554.00 | 584.00 | 554.00 | 556.00 | 556.00 | 711 |
| 2026-07-20 | 556.00 | 604.00 | 520.00 | 552.00 | 552.00 | 1,764 |
| 2026-07-17 | 558.00 | 568.00 | 552.00 | 558.00 | 558.00 | 92 |
| 2026-07-16 | 592.00 | 592.00 | 560.00 | 566.00 | 566.00 | 176 |
| 2026-07-15 | 606.00 | 606.00 | 580.00 | 590.00 | 590.00 | 117 |
| 2026-07-14 | 594.00 | 620.00 | 594.00 | 600.00 | 600.00 | 203 |
| 2026-07-13 | 600.00 | 616.00 | 590.00 | 612.00 | 612.00 | 235 |
| 2026-07-10 | 606.00 | 606.00 | 594.00 | 594.00 | 594.00 | 53 |
| 2026-07-09 | 598.00 | 606.00 | 598.00 | 604.00 | 604.00 | 68 |
| 2026-07-08 | 600.00 | 602.00 | 592.00 | 592.00 | 592.00 | 41 |
| 2026-07-07 | 614.00 | 618.00 | 588.00 | 600.00 | 600.00 | 362 |
| 2026-07-06 | 600.00 | 658.00 | 600.00 | 616.00 | 616.00 | 1,930 |
| 2026-07-03 | 604.00 | 604.00 | 592.00 | 592.00 | 592.00 | 21 |
| 2026-07-02 | 610.00 | 610.00 | 594.00 | 604.00 | 604.00 | 131 |
| 2026-07-01 | 618.00 | 638.00 | 602.00 | 602.00 | 602.00 | 220 |
| 2026-06-30 | 618.00 | 618.00 | 612.00 | 612.00 | 612.00 | 51 |
| 2026-06-29 | 610.00 | 620.00 | 600.00 | 606.00 | 606.00 | 459 |
| 2026-06-26 | 618.00 | 618.00 | 596.00 | 602.00 | 602.00 | 38 |
| 2026-06-25 | 618.00 | 620.00 | 602.00 | 616.00 | 616.00 | 83 |
| 2026-06-24 | 628.00 | 638.00 | 606.00 | 608.00 | 608.00 | 656 |
| 2026-06-23 | 664.00 | 694.00 | 576.00 | 634.00 | 634.00 | 1,816 |
| 2026-06-22 | 700.00 | 748.00 | 664.00 | 684.00 | 684.00 | 1,097 |
| 2026-06-19 | 700.00 | 706.00 | 700.00 | 700.00 | 700.00 | 31 |
| 2026-06-18 | 706.00 | 720.00 | 704.00 | 710.00 | 710.00 | 31 |
| 2026-06-17 | 708.00 | 716.00 | 708.00 | 710.00 | 710.00 | 9 |
| 2026-06-16 | 706.00 | 716.00 | 706.00 | 716.00 | 716.00 | 12 |
| 2026-06-15 | 720.00 | 726.00 | 708.00 | 710.00 | 710.00 | 198 |
| 2026-06-11 | 680.00 | 756.00 | 668.00 | 720.00 | 720.00 | 1,428 |
| 2026-06-10 | 670.00 | 678.00 | 670.00 | 678.00 | 678.00 | 38 |
| 2026-06-09 | 680.00 | 690.00 | 664.00 | 676.00 | 676.00 | 174 |
| 2026-06-08 | 710.00 | 710.00 | 684.00 | 688.00 | 688.00 | 301 |
| 2026-06-05 | 702.00 | 710.00 | 702.00 | 702.00 | 702.00 | 31 |
| 2026-06-04 | 706.00 | 712.00 | 702.00 | 706.00 | 706.00 | 57 |
| 2026-06-03 | 704.00 | 718.00 | 704.00 | 704.00 | 704.00 | 24 |
| 2026-06-02 | 698.00 | 710.00 | 698.00 | 706.00 | 706.00 | 281 |
| 2026-06-01 | 690.00 | 708.00 | 690.00 | 698.00 | 698.00 | 96 |
| 2026-05-29 | 692.00 | 698.00 | 692.00 | 696.00 | 696.00 | 9 |
| 2026-05-28 | 698.00 | 712.00 | 688.00 | 700.00 | 700.00 | 136 |
| 2026-05-27 | 700.00 | 712.00 | 694.00 | 700.00 | 700.00 | 106 |
| 2026-05-26 | 704.00 | 722.00 | 698.00 | 710.00 | 710.00 | 157 |
| 2026-05-25 | 702.00 | 720.00 | 702.00 | 706.00 | 706.00 | 162 |
| 2026-05-22 | 700.00 | 710.00 | 700.00 | 706.00 | 706.00 | 132 |
| 2026-05-21 | 704.00 | 710.00 | 704.00 | 708.00 | 708.00 | 15 |
| 2026-05-20 | 722.00 | 728.00 | 700.00 | 710.00 | 710.00 | 168 |
| 2026-05-19 | 730.00 | 744.00 | 714.00 | 726.00 | 726.00 | 246 |
| 2026-05-18 | 710.00 | 748.00 | 700.00 | 714.00 | 714.00 | 524 |
| 2026-05-15 | 722.00 | 734.00 | 700.00 | 718.00 | 718.00 | 655 |
| 2026-05-14 | 714.00 | 734.00 | 714.00 | 716.00 | 716.00 | 422 |
| 2026-05-13 | 712.00 | 726.00 | 712.00 | 716.00 | 716.00 | 182 |
| 2026-05-12 | 708.00 | 722.00 | 708.00 | 716.00 | 716.00 | 73 |
| 2026-05-11 | 714.00 | 726.00 | 706.00 | 716.00 | 716.00 | 56 |
| 2026-05-08 | 702.00 | 712.00 | 702.00 | 706.00 | 706.00 | 108 |
| 2026-05-07 | 720.00 | 726.00 | 704.00 | 714.00 | 714.00 | 785 |
| 2026-05-06 | 722.00 | 732.00 | 714.00 | 728.00 | 728.00 | 142 |
| 2026-05-05 | 732.00 | 744.00 | 720.00 | 726.00 | 726.00 | 269 |
| 2026-05-04 | 738.00 | 800.00 | 724.00 | 740.00 | 740.00 | 2,504 |
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.