Uzhnyi Kuzbass historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 916.00 | 922.00 | 904.00 | 914.00 | 914.00 | 110 |
| 2026-02-03 | 912.00 | 926.00 | 912.00 | 922.00 | 922.00 | 60 |
| 2026-02-02 | 916.00 | 924.00 | 910.00 | 918.00 | 918.00 | 71 |
| 2026-01-30 | 920.00 | 928.00 | 904.00 | 924.00 | 924.00 | 154 |
| 2026-01-29 | 902.00 | 922.00 | 900.00 | 914.00 | 914.00 | 247 |
| 2026-01-28 | 906.00 | 922.00 | 900.00 | 908.00 | 908.00 | 268 |
| 2026-01-27 | 900.00 | 924.00 | 900.00 | 912.00 | 912.00 | 257 |
| 2026-01-26 | 896.00 | 914.00 | 894.00 | 908.00 | 908.00 | 472 |
| 2026-01-23 | 896.00 | 910.00 | 896.00 | 904.00 | 904.00 | 93 |
| 2026-01-22 | 910.00 | 910.00 | 898.00 | 908.00 | 908.00 | 97 |
| 2026-01-21 | 896.00 | 910.00 | 896.00 | 900.00 | 900.00 | 41 |
| 2026-01-20 | 908.00 | 924.00 | 880.00 | 898.00 | 898.00 | 222 |
| 2026-01-19 | 896.00 | 930.00 | 896.00 | 912.00 | 912.00 | 210 |
| 2026-01-16 | 926.00 | 926.00 | 894.00 | 906.00 | 906.00 | 427 |
| 2026-01-15 | 896.00 | 916.00 | 894.00 | 908.00 | 908.00 | 246 |
| 2026-01-14 | 900.00 | 924.00 | 900.00 | 902.00 | 902.00 | 131 |
| 2026-01-13 | 896.00 | 916.00 | 896.00 | 904.00 | 904.00 | 58 |
| 2026-01-12 | 900.00 | 950.00 | 898.00 | 906.00 | 906.00 | 284 |
| 2026-01-09 | 870.00 | 938.00 | 870.00 | 912.00 | 912.00 | 891 |
| 2026-01-08 | 870.00 | 888.00 | 870.00 | 882.00 | 882.00 | 48 |
| 2026-01-06 | 868.00 | 886.00 | 868.00 | 884.00 | 884.00 | 9 |
| 2026-01-05 | 866.00 | 882.00 | 866.00 | 870.00 | 870.00 | 138 |
| 2025-12-30 | 866.00 | 886.00 | 866.00 | 880.00 | 880.00 | 17 |
| 2025-12-29 | 874.00 | 880.00 | 838.00 | 874.00 | 874.00 | 516 |
| 2025-12-26 | 864.00 | 878.00 | 864.00 | 874.00 | 874.00 | 56 |
| 2025-12-25 | 868.00 | 878.00 | 866.00 | 876.00 | 876.00 | 28 |
| 2025-12-24 | 884.00 | 894.00 | 870.00 | 872.00 | 872.00 | 155 |
| 2025-12-23 | 892.00 | 902.00 | 876.00 | 886.00 | 886.00 | 70 |
| 2025-12-22 | 910.00 | 920.00 | 898.00 | 902.00 | 902.00 | 147 |
| 2025-12-19 | 892.00 | 920.00 | 892.00 | 908.00 | 908.00 | 145 |
| 2025-12-18 | 892.00 | 904.00 | 888.00 | 892.00 | 892.00 | 169 |
| 2025-12-17 | 910.00 | 916.00 | 890.00 | 900.00 | 900.00 | 309 |
| 2025-12-16 | 898.00 | 912.00 | 896.00 | 904.00 | 904.00 | 93 |
| 2025-12-15 | 902.00 | 914.00 | 892.00 | 902.00 | 902.00 | 384 |
| 2025-12-12 | 886.00 | 910.00 | 886.00 | 894.00 | 894.00 | 297 |
| 2025-12-11 | 878.00 | 888.00 | 876.00 | 878.00 | 878.00 | 98 |
| 2025-12-10 | 894.00 | 896.00 | 878.00 | 890.00 | 890.00 | 134 |
| 2025-12-09 | 914.00 | 920.00 | 876.00 | 892.00 | 892.00 | 382 |
| 2025-12-08 | 910.00 | 930.00 | 910.00 | 922.00 | 922.00 | 218 |
| 2025-12-05 | 914.00 | 920.00 | 902.00 | 918.00 | 918.00 | 279 |
| 2025-12-04 | 906.00 | 938.00 | 898.00 | 926.00 | 926.00 | 530 |
| 2025-12-03 | 920.00 | 968.00 | 896.00 | 914.00 | 914.00 | 1,364 |
| 2025-12-02 | 880.00 | 1,030.00 | 880.00 | 908.00 | 908.00 | 4,317 |
| 2025-12-01 | 874.00 | 884.00 | 864.00 | 876.00 | 876.00 | 41 |
| 2025-11-28 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | 2 |
| 2025-11-27 | 882.00 | 882.00 | 874.00 | 878.00 | 878.00 | 45 |
| 2025-11-26 | 886.00 | 890.00 | 882.00 | 882.00 | 882.00 | 17 |
| 2025-11-25 | 880.00 | 888.00 | 872.00 | 878.00 | 878.00 | 69 |
| 2025-11-24 | 880.00 | 898.00 | 868.00 | 868.00 | 868.00 | 108 |
| 2025-11-21 | 874.00 | 876.00 | 858.00 | 862.00 | 862.00 | 135 |
| 2025-11-20 | 870.00 | 874.00 | 860.00 | 862.00 | 862.00 | 26 |
| 2025-11-19 | 860.00 | 866.00 | 860.00 | 860.00 | 860.00 | 85 |
| 2025-11-18 | 854.00 | 862.00 | 854.00 | 858.00 | 858.00 | 36 |
| 2025-11-17 | 864.00 | 864.00 | 848.00 | 852.00 | 852.00 | 108 |
| 2025-11-14 | 860.00 | 868.00 | 854.00 | 856.00 | 856.00 | 37 |
| 2025-11-13 | 866.00 | 866.00 | 846.00 | 854.00 | 854.00 | 103 |
| 2025-11-12 | 890.00 | 890.00 | 856.00 | 868.00 | 868.00 | 207 |
| 2025-11-11 | 886.00 | 890.00 | 884.00 | 888.00 | 888.00 | 24 |
| 2025-11-10 | 900.00 | 902.00 | 888.00 | 890.00 | 890.00 | 17 |
| 2025-11-07 | 894.00 | 902.00 | 894.00 | 902.00 | 902.00 | 13 |
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.