Uzhnyi Kuzbass historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1,036.00 | 1,100.00 | 1,008.00 | 1,030.00 | 1,030.00 | 253 |
| 2024-11-27 | 1,070.00 | 1,100.00 | 1,000.00 | 1,036.00 | 1,036.00 | 327 |
| 2024-11-26 | 1,112.00 | 1,112.00 | 1,080.00 | 1,088.00 | 1,088.00 | 43 |
| 2024-11-25 | 1,106.00 | 1,106.00 | 1,104.00 | 1,106.00 | 1,106.00 | 54 |
| 2024-11-22 | 1,108.00 | 1,130.00 | 1,104.00 | 1,112.00 | 1,112.00 | 89 |
| 2024-11-21 | 1,132.00 | 1,134.00 | 1,112.00 | 1,116.00 | 1,116.00 | 88 |
| 2024-11-20 | 1,132.00 | 1,150.00 | 1,132.00 | 1,138.00 | 1,138.00 | 28 |
| 2024-11-19 | 1,156.00 | 1,160.00 | 1,132.00 | 1,134.00 | 1,134.00 | 96 |
| 2024-11-18 | 1,156.00 | 1,166.00 | 1,154.00 | 1,160.00 | 1,160.00 | 38 |
| 2024-11-15 | 1,170.00 | 1,174.00 | 1,152.00 | 1,170.00 | 1,170.00 | 128 |
| 2024-11-14 | 1,172.00 | 1,178.00 | 1,160.00 | 1,168.00 | 1,168.00 | 62 |
| 2024-11-13 | 1,180.00 | 1,184.00 | 1,166.00 | 1,172.00 | 1,172.00 | 122 |
| 2024-11-12 | 1,166.00 | 1,184.00 | 1,162.00 | 1,180.00 | 1,180.00 | 105 |
| 2024-11-11 | 1,168.00 | 1,188.00 | 1,142.00 | 1,184.00 | 1,184.00 | 103 |
| 2024-11-08 | 1,170.00 | 1,212.00 | 1,142.00 | 1,160.00 | 1,160.00 | 161 |
| 2024-11-07 | 1,170.00 | 1,178.00 | 1,140.00 | 1,158.00 | 1,158.00 | 77 |
| 2024-11-06 | 1,164.00 | 1,180.00 | 1,140.00 | 1,172.00 | 1,172.00 | 361 |
| 2024-11-05 | 1,190.00 | 1,218.00 | 1,126.00 | 1,148.00 | 1,148.00 | 955 |
| 2024-11-02 | 1,190.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,180.00 | 21 |
| 2024-11-01 | 1,198.00 | 1,198.00 | 1,154.00 | 1,180.00 | 1,180.00 | 149 |
| 2024-10-31 | 1,182.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 120 |
| 2024-10-30 | 1,170.00 | 1,210.00 | 1,164.00 | 1,182.00 | 1,182.00 | 147 |
| 2024-10-29 | 1,194.00 | 1,194.00 | 1,172.00 | 1,186.00 | 1,186.00 | 152 |
| 2024-10-28 | 1,182.00 | 1,198.00 | 1,170.00 | 1,188.00 | 1,188.00 | 100 |
| 2024-10-25 | 1,196.00 | 1,222.00 | 1,174.00 | 1,190.00 | 1,190.00 | 224 |
| 2024-10-24 | 1,194.00 | 1,200.00 | 1,178.00 | 1,196.00 | 1,196.00 | 370 |
| 2024-10-23 | 1,212.00 | 1,212.00 | 1,182.00 | 1,198.00 | 1,198.00 | 196 |
| 2024-10-22 | 1,206.00 | 1,250.00 | 1,190.00 | 1,216.00 | 1,216.00 | 195 |
| 2024-10-21 | 1,202.00 | 1,226.00 | 1,202.00 | 1,218.00 | 1,218.00 | 209 |
| 2024-10-18 | 1,244.00 | 1,340.00 | 1,154.00 | 1,216.00 | 1,216.00 | 2,963 |
| 2024-10-17 | 1,258.00 | 1,304.00 | 1,200.00 | 1,244.00 | 1,244.00 | 984 |
| 2024-10-16 | 1,252.00 | 1,298.00 | 1,240.00 | 1,286.00 | 1,286.00 | 489 |
| 2024-10-15 | 1,286.00 | 1,326.00 | 1,238.00 | 1,252.00 | 1,252.00 | 993 |
| 2024-10-14 | 1,298.00 | 1,322.00 | 1,264.00 | 1,286.00 | 1,286.00 | 214 |
| 2024-10-11 | 1,306.00 | 1,466.00 | 1,274.00 | 1,300.00 | 1,300.00 | 2,291 |
| 2024-10-10 | 1,286.00 | 1,306.00 | 1,228.00 | 1,296.00 | 1,296.00 | 628 |
| 2024-10-09 | 1,294.00 | 1,346.00 | 1,250.00 | 1,286.00 | 1,286.00 | 1,022 |
| 2024-10-08 | 1,222.00 | 1,450.00 | 1,222.00 | 1,290.00 | 1,290.00 | 3,933 |
| 2024-10-07 | 1,214.00 | 1,226.00 | 1,202.00 | 1,208.00 | 1,208.00 | 145 |
| 2024-10-04 | 1,198.00 | 1,256.00 | 1,198.00 | 1,218.00 | 1,218.00 | 47 |
| 2024-10-03 | 1,202.00 | 1,292.00 | 1,180.00 | 1,236.00 | 1,236.00 | 244 |
| 2024-10-02 | 1,212.00 | 1,212.00 | 1,192.00 | 1,206.00 | 1,206.00 | 96 |
| 2024-10-01 | 1,232.00 | 1,232.00 | 1,200.00 | 1,212.00 | 1,212.00 | 167 |
| 2024-09-30 | 1,242.00 | 1,248.00 | 1,232.00 | 1,232.00 | 1,232.00 | 49 |
| 2024-09-27 | 1,236.00 | 1,270.00 | 1,220.00 | 1,232.00 | 1,232.00 | 294 |
| 2024-09-26 | 1,294.00 | 1,294.00 | 1,236.00 | 1,236.00 | 1,236.00 | 160 |
| 2024-09-25 | 1,258.00 | 1,318.00 | 1,244.00 | 1,250.00 | 1,250.00 | 294 |
| 2024-09-24 | 1,252.00 | 1,306.00 | 1,242.00 | 1,248.00 | 1,248.00 | 271 |
| 2024-09-23 | 1,246.00 | 1,250.00 | 1,208.00 | 1,236.00 | 1,236.00 | 623 |
| 2024-09-20 | 1,248.00 | 1,250.00 | 1,230.00 | 1,232.00 | 1,232.00 | 61 |
| 2024-09-19 | 1,206.00 | 1,252.00 | 1,206.00 | 1,238.00 | 1,238.00 | 77 |
| 2024-09-18 | 1,230.00 | 1,296.00 | 1,208.00 | 1,224.00 | 1,224.00 | 343 |
| 2024-09-17 | 1,222.00 | 1,230.00 | 1,208.00 | 1,230.00 | 1,230.00 | 106 |
| 2024-09-16 | 1,232.00 | 1,252.00 | 1,214.00 | 1,222.00 | 1,222.00 | 186 |
| 2024-09-13 | 1,230.00 | 1,328.00 | 1,184.00 | 1,226.00 | 1,226.00 | 725 |
| 2024-09-12 | 1,210.00 | 1,266.00 | 1,210.00 | 1,216.00 | 1,216.00 | 46 |
| 2024-09-11 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 2 |
| 2024-09-10 | 1,272.00 | 1,272.00 | 1,240.00 | 1,240.00 | 1,240.00 | 165 |
| 2024-09-09 | 1,242.00 | 1,280.00 | 1,240.00 | 1,260.00 | 1,260.00 | 113 |
| 2024-09-06 | 1,220.00 | 1,244.00 | 1,220.00 | 1,220.00 | 1,220.00 | 31 |
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.