Uzhnyi Kuzbass historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 1,240.00 | 1,246.00 | 1,180.00 | 1,230.00 | 1,230.00 | 43 |
| 2022-01-27 | 1,104.00 | 1,246.00 | 1,104.00 | 1,206.00 | 1,206.00 | 201 |
| 2022-01-26 | 1,040.00 | 1,204.00 | 752.00 | 1,152.00 | 1,152.00 | 525 |
| 2022-01-25 | 1,166.00 | 1,180.00 | 1,054.00 | 1,142.00 | 1,142.00 | 295 |
| 2022-01-24 | 1,264.00 | 1,264.00 | 1,052.00 | 1,096.00 | 1,096.00 | 897 |
| 2022-01-21 | 1,260.00 | 1,272.00 | 1,212.00 | 1,222.00 | 1,222.00 | 263 |
| 2022-01-20 | 1,270.00 | 1,302.00 | 1,234.00 | 1,260.00 | 1,260.00 | 403 |
| 2022-01-19 | 1,240.00 | 1,280.00 | 1,200.00 | 1,262.00 | 1,262.00 | 519 |
| 2022-01-18 | 1,276.00 | 1,324.00 | 1,234.00 | 1,240.00 | 1,240.00 | 307 |
| 2022-01-17 | 1,314.00 | 1,336.00 | 1,274.00 | 1,278.00 | 1,278.00 | 237 |
| 2022-01-14 | 1,372.00 | 1,372.00 | 1,260.00 | 1,308.00 | 1,308.00 | 609 |
| 2022-01-13 | 1,364.00 | 1,404.00 | 1,322.00 | 1,336.00 | 1,336.00 | 384 |
| 2022-01-12 | 1,354.00 | 1,426.00 | 1,334.00 | 1,362.00 | 1,362.00 | 881 |
| 2022-01-11 | 1,320.00 | 1,348.00 | 1,300.00 | 1,338.00 | 1,338.00 | 446 |
| 2022-01-10 | 1,354.00 | 1,370.00 | 1,252.00 | 1,296.00 | 1,296.00 | 982 |
| 2022-01-07 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2022-01-06 | 1,378.00 | 1,380.00 | 1,348.00 | 1,350.00 | 1,350.00 | 400 |
| 2022-01-05 | 1,372.00 | 1,396.00 | 1,360.00 | 1,372.00 | 1,372.00 | 125 |
| 2022-01-04 | 1,376.00 | 1,390.00 | 1,362.00 | 1,388.00 | 1,388.00 | 267 |
| 2022-01-03 | 1,356.00 | 1,390.00 | 1,356.00 | 1,374.00 | 1,374.00 | 237 |
| 2021-12-30 | 1,388.00 | 1,400.00 | 1,306.00 | 1,340.00 | 1,340.00 | 846 |
| 2021-12-29 | 1,362.00 | 1,500.00 | 1,338.00 | 1,372.00 | 1,372.00 | 1,713 |
| 2021-12-28 | 1,390.00 | 1,400.00 | 1,364.00 | 1,366.00 | 1,366.00 | 454 |
| 2021-12-27 | 1,352.00 | 1,394.00 | 1,352.00 | 1,382.00 | 1,382.00 | 499 |
| 2021-12-24 | 1,392.00 | 1,392.00 | 1,334.00 | 1,346.00 | 1,346.00 | 256 |
| 2021-12-23 | 1,436.00 | 1,436.00 | 1,328.00 | 1,366.00 | 1,366.00 | 820 |
| 2021-12-22 | 1,406.00 | 1,446.00 | 1,326.00 | 1,388.00 | 1,388.00 | 826 |
| 2021-12-21 | 1,398.00 | 1,430.00 | 1,324.00 | 1,374.00 | 1,374.00 | 1,031 |
| 2021-12-20 | 1,410.00 | 1,410.00 | 1,312.00 | 1,340.00 | 1,340.00 | 212 |
| 2021-12-17 | 1,428.00 | 1,428.00 | 1,346.00 | 1,358.00 | 1,358.00 | 568 |
| 2021-12-16 | 1,372.00 | 1,408.00 | 1,330.00 | 1,396.00 | 1,396.00 | 708 |
| 2021-12-15 | 1,324.00 | 1,446.00 | 1,292.00 | 1,346.00 | 1,346.00 | 1,091 |
| 2021-12-14 | 1,260.00 | 1,390.00 | 1,258.00 | 1,320.00 | 1,320.00 | 2,295 |
| 2021-12-13 | 1,360.00 | 1,390.00 | 1,270.00 | 1,272.00 | 1,272.00 | 630 |
| 2021-12-10 | 1,390.00 | 1,390.00 | 1,342.00 | 1,360.00 | 1,360.00 | 109 |
| 2021-12-09 | 1,316.00 | 1,428.00 | 1,316.00 | 1,384.00 | 1,384.00 | 2,027 |
| 2021-12-08 | 1,420.00 | 1,482.00 | 1,250.00 | 1,312.00 | 1,312.00 | 3,030 |
| 2021-12-07 | 1,494.00 | 1,562.00 | 1,388.00 | 1,430.00 | 1,430.00 | 891 |
| 2021-12-06 | 1,438.00 | 1,506.00 | 1,356.00 | 1,420.00 | 1,420.00 | 546 |
| 2021-12-03 | 1,476.00 | 1,550.00 | 1,420.00 | 1,458.00 | 1,458.00 | 847 |
| 2021-12-02 | 1,476.00 | 1,680.00 | 1,470.00 | 1,520.00 | 1,520.00 | 2,877 |
| 2021-12-01 | 1,546.00 | 1,546.00 | 1,402.00 | 1,468.00 | 1,468.00 | 885 |
| 2021-11-30 | 1,592.00 | 1,592.00 | 1,432.00 | 1,476.00 | 1,476.00 | 1,211 |
| 2021-11-29 | 1,600.00 | 1,624.00 | 1,514.00 | 1,576.00 | 1,576.00 | 885 |
| 2021-11-26 | 1,562.00 | 1,624.00 | 1,504.00 | 1,570.00 | 1,570.00 | 1,434 |
| 2021-11-25 | 1,614.00 | 1,778.00 | 1,564.00 | 1,598.00 | 1,598.00 | 3,782 |
| 2021-11-24 | 1,860.00 | 2,040.00 | 1,550.00 | 1,562.00 | 1,562.00 | 11,477 |
| 2021-11-23 | 1,338.00 | 1,876.00 | 1,330.00 | 1,700.00 | 1,700.00 | 17,061 |
| 2021-11-22 | 1,396.00 | 1,398.00 | 1,286.00 | 1,350.00 | 1,350.00 | 1,987 |
| 2021-11-19 | 1,518.00 | 1,558.00 | 1,396.00 | 1,424.00 | 1,424.00 | 1,238 |
| 2021-11-18 | 1,570.00 | 1,596.00 | 1,456.00 | 1,504.00 | 1,504.00 | 1,139 |
| 2021-11-17 | 1,540.00 | 1,730.00 | 1,502.00 | 1,576.00 | 1,576.00 | 3,533 |
| 2021-11-16 | 1,538.00 | 1,570.00 | 1,518.00 | 1,524.00 | 1,524.00 | 565 |
| 2021-11-15 | 1,652.00 | 1,688.00 | 1,528.00 | 1,578.00 | 1,578.00 | 987 |
| 2021-11-12 | 1,596.00 | 1,730.00 | 1,534.00 | 1,616.00 | 1,616.00 | 1,421 |
| 2021-11-11 | 1,732.00 | 1,732.00 | 1,498.00 | 1,560.00 | 1,560.00 | 3,230 |
| 2021-11-10 | 1,722.00 | 1,722.00 | 1,626.00 | 1,670.00 | 1,670.00 | 750 |
| 2021-11-09 | 1,740.00 | 1,796.00 | 1,706.00 | 1,720.00 | 1,720.00 | 683 |
| 2021-11-08 | 1,742.00 | 1,780.00 | 1,702.00 | 1,714.00 | 1,714.00 | 475 |
| 2021-11-05 | 1,748.00 | 1,752.00 | 1,704.00 | 1,724.00 | 1,724.00 | 680 |
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.