Uzhnyi Kuzbass historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1,234.00 | 1,234.00 | 1,218.00 | 1,234.00 | 1,234.00 | 121 |
| 2025-02-24 | 1,226.00 | 1,230.00 | 1,212.00 | 1,214.00 | 1,214.00 | 124 |
| 2025-02-21 | 1,196.00 | 1,236.00 | 1,196.00 | 1,204.00 | 1,204.00 | 283 |
| 2025-02-20 | 1,194.00 | 1,194.00 | 1,180.00 | 1,192.00 | 1,192.00 | 32 |
| 2025-02-19 | 1,166.00 | 1,198.00 | 1,166.00 | 1,186.00 | 1,186.00 | 48 |
| 2025-02-18 | 1,220.00 | 1,244.00 | 1,184.00 | 1,190.00 | 1,190.00 | 175 |
| 2025-02-17 | 1,174.00 | 1,196.00 | 1,174.00 | 1,192.00 | 1,192.00 | 218 |
| 2025-02-14 | 1,188.00 | 1,188.00 | 1,166.00 | 1,170.00 | 1,170.00 | 270 |
| 2025-02-13 | 1,188.00 | 1,192.00 | 1,166.00 | 1,180.00 | 1,180.00 | 299 |
| 2025-02-12 | 1,194.00 | 1,196.00 | 1,172.00 | 1,174.00 | 1,174.00 | 121 |
| 2025-02-11 | 1,186.00 | 1,196.00 | 1,182.00 | 1,188.00 | 1,188.00 | 114 |
| 2025-02-10 | 1,212.00 | 1,212.00 | 1,176.00 | 1,182.00 | 1,182.00 | 120 |
| 2025-02-07 | 1,188.00 | 1,242.00 | 1,162.00 | 1,188.00 | 1,188.00 | 662 |
| 2025-02-06 | 1,136.00 | 1,234.00 | 1,136.00 | 1,160.00 | 1,160.00 | 588 |
| 2025-02-05 | 1,156.00 | 1,162.00 | 1,132.00 | 1,142.00 | 1,142.00 | 136 |
| 2025-02-04 | 1,162.00 | 1,168.00 | 1,144.00 | 1,166.00 | 1,166.00 | 83 |
| 2025-02-03 | 1,166.00 | 1,184.00 | 1,146.00 | 1,152.00 | 1,152.00 | 205 |
| 2025-01-31 | 1,192.00 | 1,200.00 | 1,168.00 | 1,172.00 | 1,172.00 | 168 |
| 2025-01-30 | 1,170.00 | 1,182.00 | 1,162.00 | 1,180.00 | 1,180.00 | 125 |
| 2025-01-29 | 1,196.00 | 1,196.00 | 1,180.00 | 1,180.00 | 1,180.00 | 12 |
| 2025-01-28 | 1,174.00 | 1,202.00 | 1,174.00 | 1,174.00 | 1,174.00 | 89 |
| 2025-01-27 | 1,196.00 | 1,220.00 | 1,170.00 | 1,174.00 | 1,174.00 | 263 |
| 2025-01-24 | 1,200.00 | 1,250.00 | 1,164.00 | 1,210.00 | 1,210.00 | 672 |
| 2025-01-23 | 1,196.00 | 1,216.00 | 1,182.00 | 1,196.00 | 1,196.00 | 316 |
| 2025-01-22 | 1,178.00 | 1,192.00 | 1,170.00 | 1,182.00 | 1,182.00 | 171 |
| 2025-01-21 | 1,174.00 | 1,188.00 | 1,164.00 | 1,166.00 | 1,166.00 | 98 |
| 2025-01-20 | 1,158.00 | 1,196.00 | 1,150.00 | 1,164.00 | 1,164.00 | 183 |
| 2025-01-17 | 1,162.00 | 1,162.00 | 1,126.00 | 1,152.00 | 1,152.00 | 205 |
| 2025-01-16 | 1,182.00 | 1,198.00 | 1,124.00 | 1,156.00 | 1,156.00 | 302 |
| 2025-01-15 | 1,110.00 | 1,180.00 | 1,106.00 | 1,136.00 | 1,136.00 | 399 |
| 2025-01-14 | 1,098.00 | 1,146.00 | 1,086.00 | 1,110.00 | 1,110.00 | 184 |
| 2025-01-13 | 1,090.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 100 |
| 2025-01-10 | 1,072.00 | 1,150.00 | 1,068.00 | 1,086.00 | 1,086.00 | 853 |
| 2025-01-09 | 1,100.00 | 1,100.00 | 1,042.00 | 1,072.00 | 1,072.00 | 467 |
| 2025-01-08 | 1,084.00 | 1,116.00 | 1,042.00 | 1,094.00 | 1,094.00 | 1,006 |
| 2025-01-06 | 1,088.00 | 1,088.00 | 1,070.00 | 1,078.00 | 1,078.00 | 19 |
| 2025-01-03 | 1,070.00 | 1,090.00 | 1,070.00 | 1,074.00 | 1,074.00 | 33 |
| 2024-12-30 | 1,088.00 | 1,090.00 | 1,060.00 | 1,074.00 | 1,074.00 | 111 |
| 2024-12-28 | 1,062.00 | 1,090.00 | 1,048.00 | 1,068.00 | 1,068.00 | 745 |
| 2024-12-27 | 1,056.00 | 1,118.00 | 1,042.00 | 1,062.00 | 1,062.00 | 381 |
| 2024-12-26 | 1,062.00 | 1,118.00 | 1,054.00 | 1,058.00 | 1,058.00 | 496 |
| 2024-12-25 | 1,064.00 | 1,064.00 | 1,020.00 | 1,052.00 | 1,052.00 | 160 |
| 2024-12-24 | 1,098.00 | 1,110.00 | 1,060.00 | 1,064.00 | 1,064.00 | 243 |
| 2024-12-23 | 1,098.00 | 1,116.00 | 1,096.00 | 1,098.00 | 1,098.00 | 108 |
| 2024-12-20 | 1,030.00 | 1,154.00 | 1,030.00 | 1,098.00 | 1,098.00 | 765 |
| 2024-12-19 | 1,026.00 | 1,090.00 | 1,020.00 | 1,026.00 | 1,026.00 | 83 |
| 2024-12-18 | 1,008.00 | 1,036.00 | 1,004.00 | 1,034.00 | 1,034.00 | 72 |
| 2024-12-17 | 1,008.00 | 1,010.00 | 980.00 | 1,002.00 | 1,002.00 | 19 |
| 2024-12-16 | 1,020.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 219 |
| 2024-12-13 | 1,016.00 | 1,040.00 | 1,010.00 | 1,034.00 | 1,034.00 | 211 |
| 2024-12-12 | 1,126.00 | 1,132.00 | 1,012.00 | 1,036.00 | 1,036.00 | 781 |
| 2024-12-11 | 1,180.00 | 1,180.00 | 1,110.00 | 1,114.00 | 1,114.00 | 364 |
| 2024-12-10 | 1,132.00 | 1,250.00 | 1,102.00 | 1,138.00 | 1,138.00 | 3,237 |
| 2024-12-09 | 1,058.00 | 1,222.00 | 1,032.00 | 1,114.00 | 1,114.00 | 843 |
| 2024-12-06 | 1,090.00 | 1,100.00 | 1,024.00 | 1,050.00 | 1,050.00 | 310 |
| 2024-12-05 | 1,036.00 | 1,094.00 | 1,018.00 | 1,080.00 | 1,080.00 | 66 |
| 2024-12-04 | 1,014.00 | 1,098.00 | 1,012.00 | 1,048.00 | 1,048.00 | 115 |
| 2024-12-03 | 1,072.00 | 1,072.00 | 960.00 | 1,018.00 | 1,018.00 | 493 |
| 2024-12-02 | 1,042.00 | 1,138.00 | 1,040.00 | 1,060.00 | 1,060.00 | 90 |
| 2024-11-29 | 1,070.00 | 1,070.00 | 1,030.00 | 1,040.00 | 1,040.00 | 54 |
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.