Uzhnyi Kuzbass historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 976.00 | 980.00 | 970.00 | 974.00 | 974.00 | 91 |
| 2025-08-14 | 942.00 | 996.00 | 942.00 | 970.00 | 970.00 | 217 |
| 2025-08-13 | 942.00 | 1,000.00 | 936.00 | 942.00 | 942.00 | 352 |
| 2025-08-12 | 934.00 | 936.00 | 932.00 | 936.00 | 936.00 | 79 |
| 2025-08-11 | 924.00 | 944.00 | 922.00 | 940.00 | 940.00 | 286 |
| 2025-08-08 | 922.00 | 938.00 | 918.00 | 932.00 | 932.00 | 144 |
| 2025-08-07 | 918.00 | 944.00 | 918.00 | 940.00 | 940.00 | 444 |
| 2025-08-06 | 922.00 | 946.00 | 904.00 | 926.00 | 926.00 | 426 |
| 2025-08-05 | 936.00 | 938.00 | 910.00 | 934.00 | 934.00 | 125 |
| 2025-08-04 | 926.00 | 940.00 | 912.00 | 932.00 | 932.00 | 99 |
| 2025-08-01 | 926.00 | 928.00 | 916.00 | 926.00 | 926.00 | 92 |
| 2025-07-31 | 958.00 | 966.00 | 902.00 | 924.00 | 924.00 | 1,102 |
| 2025-07-30 | 940.00 | 968.00 | 938.00 | 968.00 | 968.00 | 25 |
| 2025-07-29 | 986.00 | 986.00 | 932.00 | 942.00 | 942.00 | 24 |
| 2025-07-28 | 996.00 | 996.00 | 926.00 | 946.00 | 946.00 | 73 |
| 2025-07-25 | 956.00 | 968.00 | 930.00 | 968.00 | 968.00 | 365 |
| 2025-07-24 | 966.00 | 966.00 | 954.00 | 954.00 | 954.00 | 65 |
| 2025-07-23 | 954.00 | 966.00 | 954.00 | 966.00 | 966.00 | 3 |
| 2025-07-22 | 956.00 | 968.00 | 954.00 | 954.00 | 954.00 | 44 |
| 2025-07-21 | 982.00 | 982.00 | 952.00 | 952.00 | 952.00 | 27 |
| 2025-07-18 | 946.00 | 992.00 | 938.00 | 952.00 | 952.00 | 294 |
| 2025-07-17 | 940.00 | 942.00 | 938.00 | 942.00 | 942.00 | 6 |
| 2025-07-16 | 940.00 | 940.00 | 924.00 | 930.00 | 930.00 | 52 |
| 2025-07-15 | 936.00 | 946.00 | 918.00 | 940.00 | 940.00 | 182 |
| 2025-07-14 | 936.00 | 948.00 | 922.00 | 948.00 | 948.00 | 43 |
| 2025-07-11 | 938.00 | 940.00 | 938.00 | 938.00 | 938.00 | 22 |
| 2025-07-10 | 924.00 | 932.00 | 922.00 | 930.00 | 930.00 | 64 |
| 2025-07-09 | 924.00 | 940.00 | 924.00 | 924.00 | 924.00 | 20 |
| 2025-07-08 | 926.00 | 926.00 | 924.00 | 926.00 | 926.00 | 8 |
| 2025-07-07 | 926.00 | 932.00 | 922.00 | 926.00 | 926.00 | 40 |
| 2025-07-04 | 922.00 | 932.00 | 922.00 | 930.00 | 930.00 | 8 |
| 2025-07-03 | 928.00 | 928.00 | 918.00 | 928.00 | 928.00 | 16 |
| 2025-07-02 | 932.00 | 932.00 | 930.00 | 930.00 | 930.00 | 11 |
| 2025-07-01 | 936.00 | 940.00 | 930.00 | 940.00 | 940.00 | 52 |
| 2025-06-30 | 934.00 | 948.00 | 932.00 | 934.00 | 934.00 | 36 |
| 2025-06-27 | 928.00 | 928.00 | 912.00 | 926.00 | 926.00 | 58 |
| 2025-06-26 | 912.00 | 938.00 | 912.00 | 912.00 | 912.00 | 4 |
| 2025-06-25 | 918.00 | 924.00 | 918.00 | 922.00 | 922.00 | 74 |
| 2025-06-24 | 910.00 | 914.00 | 902.00 | 914.00 | 914.00 | 37 |
| 2025-06-23 | 950.00 | 950.00 | 912.00 | 912.00 | 912.00 | 72 |
| 2025-06-20 | 950.00 | 950.00 | 906.00 | 940.00 | 940.00 | 67 |
| 2025-06-19 | 956.00 | 962.00 | 924.00 | 946.00 | 946.00 | 178 |
| 2025-06-18 | 964.00 | 968.00 | 954.00 | 968.00 | 968.00 | 91 |
| 2025-06-17 | 952.00 | 964.00 | 952.00 | 964.00 | 964.00 | 15 |
| 2025-06-16 | 966.00 | 990.00 | 948.00 | 966.00 | 966.00 | 94 |
| 2025-06-13 | 946.00 | 948.00 | 936.00 | 946.00 | 946.00 | 42 |
| 2025-06-11 | 970.00 | 970.00 | 930.00 | 942.00 | 942.00 | 126 |
| 2025-06-10 | 1,018.00 | 1,018.00 | 944.00 | 960.00 | 960.00 | 300 |
| 2025-06-09 | 1,012.00 | 1,040.00 | 1,006.00 | 1,006.00 | 1,006.00 | 209 |
| 2025-06-06 | 1,004.00 | 1,016.00 | 994.00 | 1,008.00 | 1,008.00 | 42 |
| 2025-06-05 | 1,030.00 | 1,032.00 | 1,000.00 | 1,012.00 | 1,012.00 | 115 |
| 2025-06-04 | 986.00 | 1,034.00 | 970.00 | 1,000.00 | 1,000.00 | 72 |
| 2025-06-03 | 986.00 | 1,000.00 | 982.00 | 982.00 | 982.00 | 41 |
| 2025-06-02 | 992.00 | 1,000.00 | 982.00 | 984.00 | 984.00 | 77 |
| 2025-05-30 | 976.00 | 1,002.00 | 976.00 | 980.00 | 980.00 | 91 |
| 2025-05-29 | 986.00 | 1,014.00 | 968.00 | 992.00 | 992.00 | 124 |
| 2025-05-28 | 976.00 | 992.00 | 960.00 | 982.00 | 982.00 | 71 |
| 2025-05-27 | 986.00 | 996.00 | 978.00 | 978.00 | 978.00 | 71 |
| 2025-05-26 | 980.00 | 980.00 | 970.00 | 980.00 | 980.00 | 55 |
| 2025-05-23 | 968.00 | 980.00 | 966.00 | 980.00 | 980.00 | 34 |
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.