Uzhnyi Kuzbass historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 1,226.00 | 1,342.00 | 1,226.00 | 1,272.00 | 1,272.00 | 347 |
| 2022-04-25 | 1,262.00 | 1,262.00 | 1,238.00 | 1,244.00 | 1,244.00 | 178 |
| 2022-04-22 | 1,272.00 | 1,306.00 | 1,262.00 | 1,266.00 | 1,266.00 | 290 |
| 2022-04-21 | 1,314.00 | 1,358.00 | 1,262.00 | 1,294.00 | 1,294.00 | 640 |
| 2022-04-20 | 1,250.00 | 1,398.00 | 1,230.00 | 1,314.00 | 1,314.00 | 1,690 |
| 2022-04-19 | 1,164.00 | 1,318.00 | 1,082.00 | 1,238.00 | 1,238.00 | 2,385 |
| 2022-04-18 | 1,228.00 | 1,268.00 | 1,162.00 | 1,202.00 | 1,202.00 | 852 |
| 2022-04-15 | 1,282.00 | 1,326.00 | 1,144.00 | 1,224.00 | 1,224.00 | 2,365 |
| 2022-04-14 | 1,400.00 | 1,512.00 | 1,306.00 | 1,328.00 | 1,328.00 | 5,560 |
| 2022-04-13 | 1,166.00 | 1,586.00 | 1,150.00 | 1,488.00 | 1,488.00 | 23,538 |
| 2022-04-12 | 1,166.00 | 1,166.00 | 1,086.00 | 1,134.00 | 1,134.00 | 650 |
| 2022-04-11 | 1,180.00 | 1,202.00 | 1,140.00 | 1,174.00 | 1,174.00 | 937 |
| 2022-04-08 | 1,296.00 | 1,296.00 | 1,132.00 | 1,150.00 | 1,150.00 | 1,171 |
| 2022-04-07 | 1,290.00 | 1,382.00 | 1,222.00 | 1,274.00 | 1,274.00 | 1,688 |
| 2022-04-06 | 1,532.00 | 1,570.00 | 1,110.00 | 1,290.00 | 1,290.00 | 10,817 |
| 2022-04-05 | 1,096.00 | 1,394.00 | 1,050.00 | 1,394.00 | 1,394.00 | 12,859 |
| 2022-04-04 | 1,094.00 | 1,106.00 | 982.00 | 996.00 | 996.00 | 401 |
| 2022-04-01 | 1,040.00 | 1,098.00 | 976.00 | 1,020.00 | 1,020.00 | 843 |
| 2022-03-31 | 1,096.00 | 1,096.00 | 980.00 | 1,014.00 | 1,014.00 | 1,211 |
| 2022-03-30 | 1,010.00 | 1,098.00 | 960.00 | 1,008.00 | 1,008.00 | 700 |
| 2022-03-29 | 1,172.00 | 1,174.00 | 964.00 | 1,050.00 | 1,050.00 | 564 |
| 2022-03-28 | 888.00 | 1,098.00 | 706.00 | 1,068.00 | 1,068.00 | 897 |
| 2022-03-25 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2022-03-24 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2022-03-23 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2022-03-22 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2022-03-21 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2022-03-18 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2022-03-17 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2022-03-16 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2022-03-15 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2022-03-14 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2022-03-11 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2022-03-10 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2022-03-09 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2022-03-04 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2022-03-03 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2022-03-02 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2022-03-01 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2022-02-28 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2022-02-25 | 812.00 | 994.00 | 812.00 | 920.00 | 920.00 | 1,394 |
| 2022-02-24 | 1,000.00 | 1,002.00 | 740.00 | 740.00 | 740.00 | 1,636 |
| 2022-02-23 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0 |
| 2022-02-22 | 1,198.00 | 1,310.00 | 1,000.00 | 1,234.00 | 1,234.00 | 663 |
| 2022-02-21 | 1,314.00 | 1,390.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,306 |
| 2022-02-18 | 1,430.00 | 1,476.00 | 1,256.00 | 1,316.00 | 1,316.00 | 1,048 |
| 2022-02-17 | 1,494.00 | 1,496.00 | 1,390.00 | 1,406.00 | 1,406.00 | 397 |
| 2022-02-16 | 1,500.00 | 1,536.00 | 1,400.00 | 1,470.00 | 1,470.00 | 1,926 |
| 2022-02-15 | 1,382.00 | 1,516.00 | 1,374.00 | 1,458.00 | 1,458.00 | 1,749 |
| 2022-02-14 | 1,396.00 | 1,490.00 | 1,342.00 | 1,414.00 | 1,414.00 | 755 |
| 2022-02-11 | 1,404.00 | 1,440.00 | 1,300.00 | 1,388.00 | 1,388.00 | 896 |
| 2022-02-10 | 1,386.00 | 1,556.00 | 1,320.00 | 1,404.00 | 1,404.00 | 5,907 |
| 2022-02-09 | 1,288.00 | 1,450.00 | 1,224.00 | 1,386.00 | 1,386.00 | 3,750 |
| 2022-02-08 | 1,296.00 | 1,300.00 | 1,232.00 | 1,260.00 | 1,260.00 | 283 |
| 2022-02-07 | 1,242.00 | 1,330.00 | 1,178.00 | 1,246.00 | 1,246.00 | 663 |
| 2022-02-04 | 1,290.00 | 1,326.00 | 1,190.00 | 1,276.00 | 1,276.00 | 102 |
| 2022-02-03 | 1,300.00 | 1,300.00 | 1,242.00 | 1,268.00 | 1,268.00 | 117 |
| 2022-02-02 | 1,246.00 | 1,378.00 | 1,222.00 | 1,310.00 | 1,310.00 | 724 |
| 2022-02-01 | 1,284.00 | 1,350.00 | 1,230.00 | 1,234.00 | 1,234.00 | 335 |
| 2022-01-31 | 1,230.00 | 1,288.00 | 1,176.00 | 1,264.00 | 1,264.00 | 186 |
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.