Uzhnyi Kuzbass historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 894.00 | 902.00 | 894.00 | 902.00 | 902.00 | 13 |
| 2025-11-06 | 880.00 | 892.00 | 880.00 | 886.00 | 886.00 | 32 |
| 2025-11-05 | 894.00 | 896.00 | 882.00 | 894.00 | 894.00 | 36 |
| 2025-11-03 | 876.00 | 900.00 | 876.00 | 896.00 | 896.00 | 46 |
| 2025-11-01 | 868.00 | 880.00 | 866.00 | 866.00 | 866.00 | 55 |
| 2025-10-31 | 866.00 | 874.00 | 866.00 | 874.00 | 874.00 | 17 |
| 2025-10-30 | 852.00 | 876.00 | 852.00 | 866.00 | 866.00 | 347 |
| 2025-10-29 | 862.00 | 862.00 | 852.00 | 858.00 | 858.00 | 4 |
| 2025-10-28 | 864.00 | 868.00 | 862.00 | 866.00 | 866.00 | 13 |
| 2025-10-27 | 876.00 | 892.00 | 850.00 | 850.00 | 850.00 | 573 |
| 2025-10-24 | 890.00 | 890.00 | 870.00 | 884.00 | 884.00 | 20 |
| 2025-10-23 | 892.00 | 892.00 | 880.00 | 888.00 | 888.00 | 70 |
| 2025-10-22 | 900.00 | 900.00 | 898.00 | 900.00 | 900.00 | 28 |
| 2025-10-21 | 906.00 | 908.00 | 890.00 | 892.00 | 892.00 | 236 |
| 2025-10-20 | 910.00 | 912.00 | 896.00 | 904.00 | 904.00 | 113 |
| 2025-10-17 | 914.00 | 914.00 | 878.00 | 902.00 | 902.00 | 122 |
| 2025-10-16 | 914.00 | 914.00 | 898.00 | 898.00 | 898.00 | 4 |
| 2025-10-15 | 910.00 | 910.00 | 896.00 | 898.00 | 898.00 | 5 |
| 2025-10-14 | 912.00 | 912.00 | 894.00 | 904.00 | 904.00 | 128 |
| 2025-10-13 | 914.00 | 914.00 | 904.00 | 906.00 | 906.00 | 75 |
| 2025-10-10 | 916.00 | 924.00 | 904.00 | 906.00 | 906.00 | 118 |
| 2025-10-09 | 914.00 | 980.00 | 910.00 | 926.00 | 926.00 | 892 |
| 2025-10-08 | 922.00 | 946.00 | 912.00 | 916.00 | 916.00 | 1,101 |
| 2025-10-07 | 926.00 | 930.00 | 918.00 | 918.00 | 918.00 | 55 |
| 2025-10-06 | 912.00 | 926.00 | 908.00 | 918.00 | 918.00 | 247 |
| 2025-10-03 | 956.00 | 958.00 | 910.00 | 926.00 | 926.00 | 598 |
| 2025-10-02 | 942.00 | 954.00 | 932.00 | 946.00 | 946.00 | 196 |
| 2025-10-01 | 960.00 | 960.00 | 934.00 | 938.00 | 938.00 | 295 |
| 2025-09-30 | 962.00 | 962.00 | 952.00 | 952.00 | 952.00 | 5 |
| 2025-09-29 | 976.00 | 1,000.00 | 958.00 | 960.00 | 960.00 | 457 |
| 2025-09-26 | 992.00 | 1,016.00 | 954.00 | 962.00 | 962.00 | 172 |
| 2025-09-25 | 994.00 | 1,022.00 | 976.00 | 978.00 | 978.00 | 483 |
| 2025-09-24 | 996.00 | 1,042.00 | 972.00 | 984.00 | 984.00 | 915 |
| 2025-09-23 | 940.00 | 1,048.00 | 940.00 | 948.00 | 948.00 | 2,108 |
| 2025-09-22 | 938.00 | 940.00 | 918.00 | 934.00 | 934.00 | 212 |
| 2025-09-19 | 958.00 | 958.00 | 938.00 | 938.00 | 938.00 | 44 |
| 2025-09-18 | 958.00 | 958.00 | 942.00 | 942.00 | 942.00 | 127 |
| 2025-09-17 | 970.00 | 970.00 | 958.00 | 964.00 | 964.00 | 25 |
| 2025-09-16 | 972.00 | 972.00 | 970.00 | 972.00 | 972.00 | 16 |
| 2025-09-15 | 980.00 | 980.00 | 972.00 | 972.00 | 972.00 | 15 |
| 2025-09-12 | 978.00 | 980.00 | 964.00 | 966.00 | 966.00 | 148 |
| 2025-09-11 | 980.00 | 990.00 | 978.00 | 988.00 | 988.00 | 99 |
| 2025-09-10 | 974.00 | 986.00 | 952.00 | 980.00 | 980.00 | 259 |
| 2025-09-09 | 974.00 | 980.00 | 970.00 | 978.00 | 978.00 | 64 |
| 2025-09-08 | 950.00 | 974.00 | 950.00 | 964.00 | 964.00 | 131 |
| 2025-09-05 | 952.00 | 952.00 | 938.00 | 952.00 | 952.00 | 213 |
| 2025-09-04 | 940.00 | 942.00 | 932.00 | 938.00 | 938.00 | 21 |
| 2025-09-03 | 948.00 | 948.00 | 932.00 | 942.00 | 942.00 | 31 |
| 2025-09-02 | 960.00 | 960.00 | 944.00 | 948.00 | 948.00 | 73 |
| 2025-09-01 | 972.00 | 972.00 | 936.00 | 960.00 | 960.00 | 145 |
| 2025-08-29 | 970.00 | 974.00 | 964.00 | 970.00 | 970.00 | 23 |
| 2025-08-28 | 986.00 | 986.00 | 970.00 | 974.00 | 974.00 | 37 |
| 2025-08-27 | 982.00 | 982.00 | 974.00 | 982.00 | 982.00 | 27 |
| 2025-08-26 | 964.00 | 970.00 | 964.00 | 970.00 | 970.00 | 18 |
| 2025-08-25 | 966.00 | 970.00 | 952.00 | 962.00 | 962.00 | 85 |
| 2025-08-22 | 966.00 | 966.00 | 954.00 | 956.00 | 956.00 | 16 |
| 2025-08-21 | 968.00 | 968.00 | 946.00 | 956.00 | 956.00 | 38 |
| 2025-08-20 | 978.00 | 988.00 | 970.00 | 972.00 | 972.00 | 96 |
| 2025-08-19 | 980.00 | 982.00 | 972.00 | 972.00 | 972.00 | 23 |
| 2025-08-18 | 970.00 | 986.00 | 970.00 | 980.00 | 980.00 | 44 |
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.