Kombinat Yuzhuralnikel' OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 4,490.00 | 4,610.00 | 4,470.00 | 4,470.00 | 4,470.00 | 574 |
| 2024-09-04 | 4,490.00 | 4,590.00 | 4,430.00 | 4,470.00 | 4,470.00 | 257 |
| 2024-09-03 | 4,400.00 | 4,540.00 | 4,320.00 | 4,400.00 | 4,400.00 | 821 |
| 2024-09-02 | 4,870.00 | 4,940.00 | 4,420.00 | 4,420.00 | 4,420.00 | 783 |
| 2024-08-30 | 4,870.00 | 5,040.00 | 4,830.00 | 4,860.00 | 4,860.00 | 510 |
| 2024-08-29 | 4,970.00 | 5,250.00 | 4,800.00 | 4,830.00 | 4,830.00 | 1,112 |
| 2024-08-28 | 5,110.00 | 5,140.00 | 4,810.00 | 4,930.00 | 4,930.00 | 813 |
| 2024-08-27 | 5,130.00 | 5,190.00 | 5,110.00 | 5,130.00 | 5,130.00 | 148 |
| 2024-08-26 | 5,060.00 | 5,280.00 | 5,050.00 | 5,120.00 | 5,120.00 | 587 |
| 2024-08-23 | 5,110.00 | 5,250.00 | 5,000.00 | 5,040.00 | 5,040.00 | 616 |
| 2024-08-22 | 5,320.00 | 5,350.00 | 5,070.00 | 5,100.00 | 5,100.00 | 568 |
| 2024-08-21 | 5,360.00 | 5,440.00 | 5,320.00 | 5,320.00 | 5,320.00 | 207 |
| 2024-08-20 | 5,440.00 | 5,490.00 | 5,330.00 | 5,370.00 | 5,370.00 | 311 |
| 2024-08-19 | 5,670.00 | 5,700.00 | 5,310.00 | 5,470.00 | 5,470.00 | 793 |
| 2024-08-16 | 5,310.00 | 5,800.00 | 5,310.00 | 5,540.00 | 5,540.00 | 1,840 |
| 2024-08-15 | 5,350.00 | 5,470.00 | 5,330.00 | 5,360.00 | 5,360.00 | 325 |
| 2024-08-14 | 5,530.00 | 5,530.00 | 5,330.00 | 5,350.00 | 5,350.00 | 737 |
| 2024-08-13 | 5,310.00 | 5,660.00 | 5,250.00 | 5,520.00 | 5,520.00 | 1,419 |
| 2024-08-12 | 5,220.00 | 5,370.00 | 5,200.00 | 5,280.00 | 5,280.00 | 262 |
| 2024-08-09 | 5,300.00 | 5,350.00 | 5,250.00 | 5,260.00 | 5,260.00 | 112 |
| 2024-08-08 | 5,260.00 | 5,360.00 | 5,260.00 | 5,280.00 | 5,280.00 | 195 |
| 2024-08-07 | 5,190.00 | 5,300.00 | 5,170.00 | 5,260.00 | 5,260.00 | 129 |
| 2024-08-06 | 5,140.00 | 5,310.00 | 5,130.00 | 5,240.00 | 5,240.00 | 246 |
| 2024-08-05 | 5,290.00 | 5,290.00 | 5,020.00 | 5,130.00 | 5,130.00 | 769 |
| 2024-08-02 | 5,380.00 | 5,560.00 | 5,300.00 | 5,300.00 | 5,300.00 | 397 |
| 2024-08-01 | 5,220.00 | 5,500.00 | 5,220.00 | 5,400.00 | 5,400.00 | 462 |
| 2024-07-31 | 5,290.00 | 5,320.00 | 5,220.00 | 5,240.00 | 5,240.00 | 147 |
| 2024-07-30 | 5,170.00 | 5,320.00 | 5,150.00 | 5,290.00 | 5,290.00 | 157 |
| 2024-07-29 | 5,340.00 | 5,360.00 | 5,100.00 | 5,190.00 | 5,190.00 | 511 |
| 2024-07-26 | 5,550.00 | 5,580.00 | 5,370.00 | 5,410.00 | 5,410.00 | 606 |
| 2024-07-25 | 5,550.00 | 5,570.00 | 5,480.00 | 5,550.00 | 5,550.00 | 262 |
| 2024-07-24 | 5,580.00 | 5,680.00 | 5,550.00 | 5,580.00 | 5,580.00 | 674 |
| 2024-07-23 | 5,890.00 | 5,890.00 | 5,450.00 | 5,540.00 | 5,540.00 | 1,697 |
| 2024-07-22 | 5,770.00 | 5,770.00 | 5,520.00 | 5,610.00 | 5,610.00 | 1,135 |
| 2024-07-19 | 5,620.00 | 5,740.00 | 5,590.00 | 5,650.00 | 5,650.00 | 863 |
| 2024-07-18 | 5,530.00 | 5,680.00 | 5,490.00 | 5,590.00 | 5,590.00 | 191 |
| 2024-07-17 | 5,370.00 | 5,700.00 | 5,310.00 | 5,540.00 | 5,540.00 | 1,213 |
| 2024-07-16 | 5,600.00 | 5,610.00 | 5,240.00 | 5,340.00 | 5,340.00 | 797 |
| 2024-07-15 | 5,280.00 | 5,790.00 | 5,270.00 | 5,420.00 | 5,420.00 | 1,066 |
| 2024-07-12 | 5,240.00 | 5,290.00 | 5,200.00 | 5,220.00 | 5,220.00 | 133 |
| 2024-07-11 | 5,140.00 | 5,380.00 | 5,030.00 | 5,230.00 | 5,230.00 | 405 |
| 2024-07-10 | 5,370.00 | 5,410.00 | 5,040.00 | 5,110.00 | 5,110.00 | 647 |
| 2024-07-09 | 5,540.00 | 5,570.00 | 5,350.00 | 5,350.00 | 5,350.00 | 563 |
| 2024-07-08 | 5,680.00 | 5,720.00 | 5,510.00 | 5,570.00 | 5,570.00 | 412 |
| 2024-07-05 | 5,730.00 | 5,760.00 | 5,580.00 | 5,640.00 | 5,640.00 | 473 |
| 2024-07-04 | 5,770.00 | 5,910.00 | 5,660.00 | 5,700.00 | 5,700.00 | 420 |
| 2024-07-03 | 5,860.00 | 5,970.00 | 5,760.00 | 5,790.00 | 5,790.00 | 574 |
| 2024-07-02 | 5,860.00 | 6,070.00 | 5,750.00 | 5,860.00 | 5,860.00 | 1,168 |
| 2024-07-01 | 5,850.00 | 5,910.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1,430 |
| 2024-06-28 | 5,980.00 | 6,010.00 | 5,750.00 | 5,840.00 | 5,840.00 | 2,432 |
| 2024-06-27 | 5,930.00 | 6,650.00 | 5,910.00 | 5,980.00 | 5,980.00 | 12,737 |
| 2024-06-26 | 5,630.00 | 5,690.00 | 5,600.00 | 5,660.00 | 5,660.00 | 325 |
| 2024-06-25 | 5,620.00 | 5,640.00 | 5,550.00 | 5,620.00 | 5,620.00 | 159 |
| 2024-06-24 | 5,670.00 | 5,680.00 | 5,600.00 | 5,640.00 | 5,640.00 | 270 |
| 2024-06-21 | 5,850.00 | 5,880.00 | 5,650.00 | 5,650.00 | 5,650.00 | 961 |
| 2024-06-20 | 5,660.00 | 6,280.00 | 5,640.00 | 5,840.00 | 5,840.00 | 854 |
| 2024-06-19 | 5,770.00 | 5,780.00 | 5,610.00 | 5,660.00 | 5,660.00 | 532 |
| 2024-06-18 | 5,960.00 | 6,110.00 | 5,770.00 | 5,800.00 | 5,800.00 | 669 |
| 2024-06-17 | 5,970.00 | 6,150.00 | 5,950.00 | 5,980.00 | 5,980.00 | 495 |
| 2024-06-14 | 6,090.00 | 6,190.00 | 6,090.00 | 6,130.00 | 6,130.00 | 350 |
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.