Uzhnyi Kuzbass historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 972.00 | 980.00 | 968.00 | 978.00 | 978.00 | 40 |
| 2025-05-21 | 982.00 | 986.00 | 968.00 | 968.00 | 968.00 | 67 |
| 2025-05-20 | 994.00 | 994.00 | 974.00 | 986.00 | 986.00 | 76 |
| 2025-05-19 | 984.00 | 994.00 | 982.00 | 984.00 | 984.00 | 58 |
| 2025-05-16 | 1,002.00 | 1,002.00 | 970.00 | 978.00 | 978.00 | 257 |
| 2025-05-15 | 1,030.00 | 1,036.00 | 984.00 | 1,004.00 | 1,004.00 | 102 |
| 2025-05-14 | 1,010.00 | 1,020.00 | 1,004.00 | 1,012.00 | 1,012.00 | 29 |
| 2025-05-13 | 1,026.00 | 1,026.00 | 1,000.00 | 1,018.00 | 1,018.00 | 124 |
| 2025-05-12 | 1,052.00 | 1,056.00 | 1,018.00 | 1,026.00 | 1,026.00 | 525 |
| 2025-05-08 | 1,042.00 | 1,056.00 | 1,042.00 | 1,044.00 | 1,044.00 | 18 |
| 2025-05-07 | 1,044.00 | 1,064.00 | 1,042.00 | 1,042.00 | 1,042.00 | 24 |
| 2025-05-06 | 1,026.00 | 1,044.00 | 1,022.00 | 1,042.00 | 1,042.00 | 95 |
| 2025-05-05 | 1,038.00 | 1,044.00 | 1,026.00 | 1,028.00 | 1,028.00 | 91 |
| 2025-05-02 | 1,038.00 | 1,060.00 | 1,000.00 | 1,044.00 | 1,044.00 | 230 |
| 2025-04-30 | 1,044.00 | 1,044.00 | 1,016.00 | 1,028.00 | 1,028.00 | 119 |
| 2025-04-29 | 1,058.00 | 1,058.00 | 1,036.00 | 1,044.00 | 1,044.00 | 70 |
| 2025-04-28 | 1,056.00 | 1,084.00 | 1,056.00 | 1,058.00 | 1,058.00 | 69 |
| 2025-04-25 | 1,056.00 | 1,092.00 | 1,052.00 | 1,068.00 | 1,068.00 | 142 |
| 2025-04-24 | 1,050.00 | 1,080.00 | 1,050.00 | 1,052.00 | 1,052.00 | 273 |
| 2025-04-23 | 1,072.00 | 1,072.00 | 1,024.00 | 1,048.00 | 1,048.00 | 196 |
| 2025-04-22 | 1,060.00 | 1,090.00 | 1,050.00 | 1,072.00 | 1,072.00 | 81 |
| 2025-04-21 | 1,044.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,060.00 | 72 |
| 2025-04-18 | 1,050.00 | 1,050.00 | 1,010.00 | 1,044.00 | 1,044.00 | 179 |
| 2025-04-17 | 1,070.00 | 1,098.00 | 1,038.00 | 1,050.00 | 1,050.00 | 311 |
| 2025-04-16 | 1,068.00 | 1,136.00 | 1,030.00 | 1,066.00 | 1,066.00 | 476 |
| 2025-04-15 | 1,066.00 | 1,194.00 | 1,040.00 | 1,064.00 | 1,064.00 | 707 |
| 2025-04-14 | 1,082.00 | 1,082.00 | 1,024.00 | 1,068.00 | 1,068.00 | 205 |
| 2025-04-11 | 1,118.00 | 1,120.00 | 1,068.00 | 1,084.00 | 1,084.00 | 24 |
| 2025-04-10 | 1,080.00 | 1,080.00 | 1,076.00 | 1,076.00 | 1,076.00 | 21 |
| 2025-04-09 | 1,088.00 | 1,088.00 | 1,038.00 | 1,058.00 | 1,058.00 | 146 |
| 2025-04-08 | 1,072.00 | 1,120.00 | 1,072.00 | 1,086.00 | 1,086.00 | 92 |
| 2025-04-07 | 1,074.00 | 1,074.00 | 1,048.00 | 1,074.00 | 1,074.00 | 140 |
| 2025-04-04 | 1,080.00 | 1,086.00 | 1,072.00 | 1,080.00 | 1,080.00 | 72 |
| 2025-04-03 | 1,076.00 | 1,096.00 | 1,076.00 | 1,084.00 | 1,084.00 | 23 |
| 2025-04-02 | 1,134.00 | 1,134.00 | 1,074.00 | 1,096.00 | 1,096.00 | 241 |
| 2025-04-01 | 1,124.00 | 1,156.00 | 1,098.00 | 1,136.00 | 1,136.00 | 642 |
| 2025-03-31 | 1,078.00 | 1,124.00 | 1,072.00 | 1,122.00 | 1,122.00 | 300 |
| 2025-03-28 | 1,176.00 | 1,180.00 | 1,068.00 | 1,084.00 | 1,084.00 | 940 |
| 2025-03-27 | 1,166.00 | 1,178.00 | 1,166.00 | 1,172.00 | 1,172.00 | 20 |
| 2025-03-26 | 1,184.00 | 1,184.00 | 1,170.00 | 1,172.00 | 1,172.00 | 109 |
| 2025-03-25 | 1,170.00 | 1,190.00 | 1,168.00 | 1,186.00 | 1,186.00 | 66 |
| 2025-03-24 | 1,190.00 | 1,192.00 | 1,164.00 | 1,174.00 | 1,174.00 | 25 |
| 2025-03-21 | 1,178.00 | 1,192.00 | 1,178.00 | 1,192.00 | 1,192.00 | 4 |
| 2025-03-20 | 1,176.00 | 1,206.00 | 1,176.00 | 1,182.00 | 1,182.00 | 123 |
| 2025-03-19 | 1,190.00 | 1,194.00 | 1,172.00 | 1,194.00 | 1,194.00 | 27 |
| 2025-03-18 | 1,168.00 | 1,210.00 | 1,168.00 | 1,190.00 | 1,190.00 | 260 |
| 2025-03-17 | 1,172.00 | 1,208.00 | 1,160.00 | 1,170.00 | 1,170.00 | 137 |
| 2025-03-14 | 1,172.00 | 1,172.00 | 1,158.00 | 1,158.00 | 1,158.00 | 27 |
| 2025-03-13 | 1,154.00 | 1,180.00 | 1,132.00 | 1,174.00 | 1,174.00 | 296 |
| 2025-03-12 | 1,170.00 | 1,170.00 | 1,154.00 | 1,154.00 | 1,154.00 | 71 |
| 2025-03-11 | 1,172.00 | 1,172.00 | 1,166.00 | 1,166.00 | 1,166.00 | 58 |
| 2025-03-10 | 1,188.00 | 1,188.00 | 1,170.00 | 1,176.00 | 1,176.00 | 30 |
| 2025-03-07 | 1,186.00 | 1,190.00 | 1,170.00 | 1,170.00 | 1,170.00 | 60 |
| 2025-03-06 | 1,210.00 | 1,210.00 | 1,176.00 | 1,182.00 | 1,182.00 | 436 |
| 2025-03-05 | 1,204.00 | 1,214.00 | 1,166.00 | 1,196.00 | 1,196.00 | 490 |
| 2025-03-04 | 1,176.00 | 1,216.00 | 1,174.00 | 1,204.00 | 1,204.00 | 55 |
| 2025-03-03 | 1,184.00 | 1,184.00 | 1,158.00 | 1,164.00 | 1,164.00 | 42 |
| 2025-02-28 | 1,184.00 | 1,204.00 | 1,180.00 | 1,202.00 | 1,202.00 | 33 |
| 2025-02-27 | 1,222.00 | 1,232.00 | 1,152.00 | 1,204.00 | 1,204.00 | 679 |
| 2025-02-26 | 1,242.00 | 1,242.00 | 1,218.00 | 1,230.00 | 1,230.00 | 213 |
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.