Kombinat Yuzhuralnikel' OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3,100.00 | 3,800.00 | 3,070.00 | 3,610.00 | 3,610.00 | 7,751 |
| 2026-10-16 | 3,080.00 | 3,100.00 | 3,060.00 | 3,080.00 | 3,080.00 | 43 |
| 2026-10-15 | 3,070.00 | 3,120.00 | 3,060.00 | 3,110.00 | 3,110.00 | 93 |
| 2026-10-14 | 3,110.00 | 3,120.00 | 3,060.00 | 3,100.00 | 3,100.00 | 97 |
| 2026-10-13 | 3,110.00 | 3,140.00 | 3,040.00 | 3,120.00 | 3,120.00 | 226 |
| 2026-10-12 | 3,060.00 | 3,190.00 | 3,050.00 | 3,100.00 | 3,100.00 | 752 |
| 2026-10-09 | 3,050.00 | 3,100.00 | 3,040.00 | 3,080.00 | 3,080.00 | 36 |
| 2026-10-08 | 3,060.00 | 3,080.00 | 3,050.00 | 3,080.00 | 3,080.00 | 54 |
| 2026-10-07 | 3,050.00 | 3,090.00 | 3,050.00 | 3,080.00 | 3,080.00 | 41 |
| 2026-10-06 | 3,050.00 | 3,090.00 | 3,010.00 | 3,080.00 | 3,080.00 | 145 |
| 2026-10-05 | 2,970.00 | 3,200.00 | 2,960.00 | 3,020.00 | 3,020.00 | 2,068 |
| 2026-10-02 | 3,000.00 | 3,000.00 | 2,920.00 | 2,980.00 | 2,980.00 | 219 |
| 2026-10-01 | 3,020.00 | 3,120.00 | 2,990.00 | 3,020.00 | 3,020.00 | 943 |
| 2026-09-30 | 3,030.00 | 3,040.00 | 3,010.00 | 3,020.00 | 3,020.00 | 49 |
| 2026-09-29 | 3,070.00 | 3,080.00 | 3,020.00 | 3,030.00 | 3,030.00 | 450 |
| 2026-09-28 | 3,080.00 | 3,090.00 | 3,030.00 | 3,050.00 | 3,050.00 | 189 |
| 2026-09-25 | 3,080.00 | 3,120.00 | 3,050.00 | 3,070.00 | 3,070.00 | 320 |
| 2026-09-24 | 3,110.00 | 3,300.00 | 3,010.00 | 3,060.00 | 3,060.00 | 3,082 |
| 2026-09-23 | 3,070.00 | 3,100.00 | 3,060.00 | 3,070.00 | 3,070.00 | 226 |
| 2026-09-22 | 3,090.00 | 3,120.00 | 3,060.00 | 3,080.00 | 3,080.00 | 225 |
| 2026-09-21 | 3,120.00 | 3,190.00 | 3,070.00 | 3,090.00 | 3,090.00 | 988 |
| 2026-09-18 | 3,090.00 | 3,180.00 | 3,070.00 | 3,130.00 | 3,130.00 | 228 |
| 2026-09-17 | 3,120.00 | 3,120.00 | 3,080.00 | 3,110.00 | 3,110.00 | 129 |
| 2026-09-16 | 3,140.00 | 3,170.00 | 3,100.00 | 3,120.00 | 3,120.00 | 102 |
| 2026-09-15 | 3,170.00 | 3,190.00 | 3,140.00 | 3,170.00 | 3,170.00 | 149 |
| 2026-09-14 | 3,140.00 | 3,200.00 | 3,140.00 | 3,180.00 | 3,180.00 | 170 |
| 2026-09-11 | 3,160.00 | 3,200.00 | 3,140.00 | 3,170.00 | 3,170.00 | 182 |
| 2026-09-10 | 3,150.00 | 3,280.00 | 3,110.00 | 3,200.00 | 3,200.00 | 1,258 |
| 2026-09-09 | 3,170.00 | 3,340.00 | 3,120.00 | 3,130.00 | 3,130.00 | 1,572 |
| 2026-09-08 | 3,190.00 | 3,210.00 | 3,170.00 | 3,180.00 | 3,180.00 | 138 |
| 2026-09-07 | 3,210.00 | 3,230.00 | 3,130.00 | 3,150.00 | 3,150.00 | 228 |
| 2026-09-04 | 3,200.00 | 3,240.00 | 3,170.00 | 3,190.00 | 3,190.00 | 115 |
| 2026-09-03 | 3,150.00 | 3,250.00 | 3,100.00 | 3,160.00 | 3,160.00 | 1,014 |
| 2026-09-02 | 3,160.00 | 3,170.00 | 3,060.00 | 3,150.00 | 3,150.00 | 180 |
| 2026-09-01 | 3,140.00 | 3,200.00 | 3,130.00 | 3,170.00 | 3,170.00 | 223 |
| 2026-08-31 | 3,100.00 | 3,160.00 | 3,050.00 | 3,120.00 | 3,120.00 | 428 |
| 2026-08-28 | 3,090.00 | 3,110.00 | 3,090.00 | 3,090.00 | 3,090.00 | 81 |
| 2026-08-27 | 3,080.00 | 3,230.00 | 3,060.00 | 3,090.00 | 3,090.00 | 829 |
| 2026-08-26 | 3,140.00 | 3,170.00 | 3,050.00 | 3,090.00 | 3,090.00 | 129 |
| 2026-08-25 | 3,110.00 | 3,230.00 | 3,080.00 | 3,160.00 | 3,160.00 | 784 |
| 2026-08-24 | 3,150.00 | 3,230.00 | 3,070.00 | 3,080.00 | 3,080.00 | 585 |
| 2026-08-21 | 3,100.00 | 3,300.00 | 3,100.00 | 3,120.00 | 3,120.00 | 1,189 |
| 2026-08-20 | 3,170.00 | 3,270.00 | 3,080.00 | 3,110.00 | 3,110.00 | 522 |
| 2026-08-19 | 3,150.00 | 3,200.00 | 3,120.00 | 3,150.00 | 3,150.00 | 290 |
| 2026-08-18 | 3,080.00 | 3,230.00 | 3,080.00 | 3,130.00 | 3,130.00 | 868 |
| 2026-08-17 | 3,070.00 | 3,180.00 | 3,010.00 | 3,100.00 | 3,100.00 | 566 |
| 2026-08-14 | 3,190.00 | 3,360.00 | 3,030.00 | 3,060.00 | 3,060.00 | 1,846 |
| 2026-08-13 | 3,410.00 | 3,550.00 | 3,150.00 | 3,210.00 | 3,210.00 | 1,701 |
| 2026-08-12 | 3,220.00 | 3,450.00 | 3,220.00 | 3,240.00 | 3,240.00 | 2,043 |
| 2026-08-11 | 3,230.00 | 3,410.00 | 3,200.00 | 3,240.00 | 3,240.00 | 969 |
| 2026-08-10 | 3,170.00 | 3,240.00 | 3,120.00 | 3,190.00 | 3,190.00 | 525 |
| 2026-08-07 | 3,200.00 | 3,370.00 | 3,160.00 | 3,210.00 | 3,210.00 | 1,378 |
| 2026-08-06 | 3,270.00 | 3,270.00 | 3,140.00 | 3,200.00 | 3,200.00 | 176 |
| 2026-08-05 | 3,170.00 | 3,370.00 | 3,160.00 | 3,290.00 | 3,290.00 | 273 |
| 2026-08-04 | 3,240.00 | 3,240.00 | 3,130.00 | 3,170.00 | 3,170.00 | 128 |
| 2026-08-03 | 3,150.00 | 3,350.00 | 3,050.00 | 3,190.00 | 3,190.00 | 605 |
| 2026-07-31 | 3,150.00 | 3,160.00 | 3,040.00 | 3,140.00 | 3,140.00 | 176 |
| 2026-07-30 | 3,110.00 | 3,410.00 | 3,110.00 | 3,200.00 | 3,200.00 | 2,101 |
| 2026-07-29 | 3,030.00 | 3,140.00 | 3,010.00 | 3,060.00 | 3,060.00 | 446 |
| 2026-07-28 | 3,150.00 | 3,150.00 | 3,020.00 | 3,060.00 | 3,060.00 | 251 |
Page 1 of 5 · 254 trading daysOlder →
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.