Uzhnyi Kuzbass historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 712.00 | 750.00 | 712.00 | 734.00 | 734.00 | 1,071 |
| 2026-04-29 | 720.00 | 730.00 | 710.00 | 718.00 | 718.00 | 138 |
| 2026-04-28 | 720.00 | 728.00 | 720.00 | 728.00 | 728.00 | 21 |
| 2026-04-27 | 732.00 | 732.00 | 700.00 | 724.00 | 724.00 | 1,844 |
| 2026-04-24 | 746.00 | 758.00 | 724.00 | 734.00 | 734.00 | 424 |
| 2026-04-23 | 750.00 | 764.00 | 748.00 | 752.00 | 752.00 | 80 |
| 2026-04-22 | 754.00 | 764.00 | 750.00 | 758.00 | 758.00 | 308 |
| 2026-04-21 | 760.00 | 770.00 | 746.00 | 760.00 | 760.00 | 121 |
| 2026-04-20 | 760.00 | 774.00 | 760.00 | 768.00 | 768.00 | 213 |
| 2026-04-17 | 758.00 | 770.00 | 758.00 | 760.00 | 760.00 | 106 |
| 2026-04-16 | 764.00 | 776.00 | 754.00 | 756.00 | 756.00 | 148 |
| 2026-04-15 | 768.00 | 778.00 | 754.00 | 768.00 | 768.00 | 122 |
| 2026-04-14 | 756.00 | 788.00 | 756.00 | 774.00 | 774.00 | 192 |
| 2026-04-13 | 830.00 | 836.00 | 748.00 | 828.00 | 828.00 | 802 |
| 2026-04-10 | 822.00 | 832.00 | 822.00 | 830.00 | 830.00 | 202 |
| 2026-04-09 | 828.00 | 838.00 | 820.00 | 822.00 | 822.00 | 174 |
| 2026-04-08 | 820.00 | 830.00 | 820.00 | 826.00 | 826.00 | 78 |
| 2026-04-07 | 838.00 | 840.00 | 820.00 | 822.00 | 822.00 | 231 |
| 2026-04-06 | 850.00 | 856.00 | 838.00 | 840.00 | 840.00 | 285 |
| 2026-04-03 | 858.00 | 868.00 | 844.00 | 856.00 | 856.00 | 465 |
| 2026-04-02 | 848.00 | 870.00 | 848.00 | 866.00 | 866.00 | 86 |
| 2026-04-01 | 842.00 | 856.00 | 842.00 | 856.00 | 856.00 | 105 |
| 2026-03-31 | 844.00 | 854.00 | 840.00 | 850.00 | 850.00 | 111 |
| 2026-03-30 | 858.00 | 858.00 | 844.00 | 852.00 | 852.00 | 41 |
| 2026-03-27 | 850.00 | 864.00 | 844.00 | 846.00 | 846.00 | 67 |
| 2026-03-26 | 854.00 | 864.00 | 846.00 | 856.00 | 856.00 | 109 |
| 2026-03-25 | 860.00 | 872.00 | 852.00 | 860.00 | 860.00 | 90 |
| 2026-03-24 | 862.00 | 872.00 | 862.00 | 864.00 | 864.00 | 20 |
| 2026-03-23 | 864.00 | 872.00 | 860.00 | 864.00 | 864.00 | 150 |
| 2026-03-20 | 864.00 | 876.00 | 862.00 | 874.00 | 874.00 | 186 |
| 2026-03-19 | 878.00 | 888.00 | 862.00 | 874.00 | 874.00 | 479 |
| 2026-03-18 | 874.00 | 900.00 | 872.00 | 886.00 | 886.00 | 461 |
| 2026-03-17 | 894.00 | 914.00 | 870.00 | 888.00 | 888.00 | 577 |
| 2026-03-16 | 882.00 | 924.00 | 878.00 | 888.00 | 888.00 | 576 |
| 2026-03-13 | 868.00 | 894.00 | 868.00 | 890.00 | 890.00 | 111 |
| 2026-03-12 | 874.00 | 884.00 | 870.00 | 874.00 | 874.00 | 93 |
| 2026-03-11 | 900.00 | 900.00 | 866.00 | 880.00 | 880.00 | 426 |
| 2026-03-10 | 886.00 | 926.00 | 868.00 | 898.00 | 898.00 | 373 |
| 2026-03-09 | 908.00 | 908.00 | 834.00 | 882.00 | 882.00 | 968 |
| 2026-03-06 | 892.00 | 906.00 | 892.00 | 904.00 | 904.00 | 134 |
| 2026-03-05 | 896.00 | 910.00 | 892.00 | 894.00 | 894.00 | 92 |
| 2026-03-04 | 898.00 | 914.00 | 896.00 | 896.00 | 896.00 | 76 |
| 2026-03-03 | 890.00 | 920.00 | 890.00 | 912.00 | 912.00 | 1,121 |
| 2026-03-02 | 898.00 | 906.00 | 892.00 | 900.00 | 900.00 | 160 |
| 2026-02-27 | 900.00 | 916.00 | 898.00 | 902.00 | 902.00 | 197 |
| 2026-02-26 | 898.00 | 908.00 | 898.00 | 900.00 | 900.00 | 28 |
| 2026-02-25 | 898.00 | 906.00 | 898.00 | 900.00 | 900.00 | 71 |
| 2026-02-24 | 892.00 | 904.00 | 892.00 | 898.00 | 898.00 | 39 |
| 2026-02-20 | 888.00 | 900.00 | 888.00 | 892.00 | 892.00 | 32 |
| 2026-02-19 | 894.00 | 904.00 | 890.00 | 892.00 | 892.00 | 84 |
| 2026-02-18 | 890.00 | 902.00 | 890.00 | 892.00 | 892.00 | 7 |
| 2026-02-17 | 898.00 | 906.00 | 890.00 | 894.00 | 894.00 | 84 |
| 2026-02-16 | 916.00 | 916.00 | 896.00 | 906.00 | 906.00 | 167 |
| 2026-02-13 | 932.00 | 932.00 | 900.00 | 902.00 | 902.00 | 198 |
| 2026-02-12 | 894.00 | 940.00 | 894.00 | 918.00 | 918.00 | 45 |
| 2026-02-11 | 900.00 | 910.00 | 900.00 | 902.00 | 902.00 | 15 |
| 2026-02-10 | 896.00 | 926.00 | 896.00 | 908.00 | 908.00 | 78 |
| 2026-02-09 | 908.00 | 938.00 | 890.00 | 904.00 | 904.00 | 857 |
| 2026-02-06 | 890.00 | 914.00 | 890.00 | 896.00 | 896.00 | 222 |
| 2026-02-05 | 904.00 | 916.00 | 888.00 | 894.00 | 894.00 | 195 |
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.