Kombinat Yuzhuralnikel' OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 5,720.00 | 6,180.00 | 5,600.00 | 6,170.00 | 6,170.00 | 682 |
| 2024-06-11 | 6,290.00 | 6,330.00 | 6,040.00 | 6,120.00 | 6,120.00 | 451 |
| 2024-06-10 | 6,390.00 | 6,520.00 | 6,290.00 | 6,300.00 | 6,300.00 | 669 |
| 2024-06-07 | 6,330.00 | 6,620.00 | 6,250.00 | 6,440.00 | 6,440.00 | 812 |
| 2024-06-06 | 6,450.00 | 6,480.00 | 6,310.00 | 6,310.00 | 6,310.00 | 256 |
| 2024-06-05 | 6,390.00 | 6,590.00 | 6,350.00 | 6,460.00 | 6,460.00 | 626 |
| 2024-06-04 | 6,070.00 | 6,700.00 | 6,070.00 | 6,330.00 | 6,330.00 | 1,322 |
| 2024-06-03 | 6,220.00 | 6,360.00 | 5,950.00 | 6,040.00 | 6,040.00 | 793 |
| 2024-05-31 | 6,810.00 | 6,830.00 | 6,230.00 | 6,240.00 | 6,240.00 | 1,500 |
| 2024-05-30 | 7,090.00 | 7,280.00 | 6,760.00 | 6,810.00 | 6,810.00 | 903 |
| 2024-05-29 | 7,020.00 | 7,360.00 | 6,940.00 | 7,040.00 | 7,040.00 | 381 |
| 2024-05-28 | 6,810.00 | 7,150.00 | 6,800.00 | 7,010.00 | 7,010.00 | 1,055 |
| 2024-05-27 | 6,970.00 | 6,990.00 | 6,800.00 | 6,800.00 | 6,800.00 | 560 |
| 2024-05-24 | 7,270.00 | 7,310.00 | 6,970.00 | 6,990.00 | 6,990.00 | 1,264 |
| 2024-05-23 | 7,320.00 | 7,320.00 | 7,220.00 | 7,240.00 | 7,240.00 | 224 |
| 2024-05-22 | 7,350.00 | 7,580.00 | 7,170.00 | 7,320.00 | 7,320.00 | 854 |
| 2024-05-21 | 7,600.00 | 7,600.00 | 7,300.00 | 7,370.00 | 7,370.00 | 665 |
| 2024-05-20 | 7,610.00 | 7,660.00 | 7,540.00 | 7,600.00 | 7,600.00 | 247 |
| 2024-05-17 | 7,710.00 | 7,710.00 | 7,600.00 | 7,600.00 | 7,600.00 | 355 |
| 2024-05-16 | 7,780.00 | 7,830.00 | 7,670.00 | 7,690.00 | 7,690.00 | 209 |
| 2024-05-15 | 7,700.00 | 7,730.00 | 7,650.00 | 7,730.00 | 7,730.00 | 214 |
| 2024-05-14 | 7,760.00 | 7,780.00 | 7,680.00 | 7,690.00 | 7,690.00 | 241 |
| 2024-05-13 | 7,770.00 | 7,840.00 | 7,730.00 | 7,760.00 | 7,760.00 | 297 |
| 2024-05-10 | 7,800.00 | 7,820.00 | 7,740.00 | 7,770.00 | 7,770.00 | 232 |
| 2024-05-08 | 7,860.00 | 7,890.00 | 7,760.00 | 7,800.00 | 7,800.00 | 350 |
| 2024-05-07 | 7,950.00 | 7,970.00 | 7,840.00 | 7,850.00 | 7,850.00 | 305 |
| 2024-05-06 | 7,830.00 | 7,940.00 | 7,810.00 | 7,890.00 | 7,890.00 | 383 |
| 2024-05-03 | 7,780.00 | 8,180.00 | 7,760.00 | 7,850.00 | 7,850.00 | 2,823 |
| 2024-05-02 | 7,790.00 | 7,880.00 | 7,750.00 | 7,780.00 | 7,780.00 | 151 |
| 2024-04-30 | 7,900.00 | 7,900.00 | 7,740.00 | 7,770.00 | 7,770.00 | 164 |
| 2024-04-29 | 7,770.00 | 7,890.00 | 7,760.00 | 7,860.00 | 7,860.00 | 89 |
| 2024-04-27 | 7,810.00 | 7,860.00 | 7,750.00 | 7,770.00 | 7,770.00 | 226 |
| 2024-04-26 | 7,760.00 | 7,830.00 | 7,720.00 | 7,820.00 | 7,820.00 | 257 |
| 2024-04-25 | 7,890.00 | 7,900.00 | 7,780.00 | 7,790.00 | 7,790.00 | 542 |
| 2024-04-24 | 7,880.00 | 8,020.00 | 7,820.00 | 7,870.00 | 7,870.00 | 590 |
| 2024-04-23 | 7,950.00 | 7,990.00 | 7,900.00 | 7,900.00 | 7,900.00 | 462 |
| 2024-04-22 | 8,060.00 | 8,090.00 | 7,940.00 | 7,950.00 | 7,950.00 | 623 |
| 2024-04-19 | 8,120.00 | 8,120.00 | 7,900.00 | 7,990.00 | 7,990.00 | 1,221 |
| 2024-04-18 | 7,970.00 | 8,380.00 | 7,930.00 | 8,080.00 | 8,080.00 | 5,474 |
| 2024-04-17 | 8,080.00 | 8,190.00 | 7,900.00 | 7,940.00 | 7,940.00 | 1,531 |
| 2024-04-16 | 8,200.00 | 8,220.00 | 8,080.00 | 8,100.00 | 8,100.00 | 536 |
| 2024-04-15 | 8,270.00 | 8,300.00 | 8,160.00 | 8,190.00 | 8,190.00 | 661 |
| 2024-04-12 | 8,320.00 | 8,390.00 | 8,220.00 | 8,260.00 | 8,260.00 | 430 |
| 2024-04-11 | 8,430.00 | 8,430.00 | 8,200.00 | 8,280.00 | 8,280.00 | 611 |
| 2024-04-10 | 8,350.00 | 8,400.00 | 8,200.00 | 8,350.00 | 8,350.00 | 480 |
| 2024-04-09 | 8,470.00 | 8,490.00 | 8,210.00 | 8,310.00 | 8,310.00 | 1,117 |
| 2024-04-08 | 8,450.00 | 8,570.00 | 8,310.00 | 8,420.00 | 8,420.00 | 1,851 |
| 2024-04-05 | 8,320.00 | 9,130.00 | 8,180.00 | 8,420.00 | 8,420.00 | 13,058 |
| 2024-04-04 | 8,390.00 | 8,490.00 | 8,300.00 | 8,320.00 | 8,320.00 | 257 |
| 2024-04-03 | 8,310.00 | 8,400.00 | 8,310.00 | 8,370.00 | 8,370.00 | 275 |
| 2024-04-02 | 8,290.00 | 8,420.00 | 8,290.00 | 8,370.00 | 8,370.00 | 439 |
| 2024-04-01 | 8,200.00 | 8,350.00 | 8,170.00 | 8,310.00 | 8,310.00 | 453 |
| 2024-03-29 | 8,220.00 | 8,400.00 | 8,150.00 | 8,200.00 | 8,200.00 | 588 |
| 2024-03-28 | 8,320.00 | 8,320.00 | 8,190.00 | 8,200.00 | 8,200.00 | 328 |
| 2024-03-27 | 8,110.00 | 8,840.00 | 8,110.00 | 8,240.00 | 8,240.00 | 3,256 |
| 2024-03-26 | 8,050.00 | 8,330.00 | 7,990.00 | 8,110.00 | 8,110.00 | 500 |
| 2024-03-25 | 8,070.00 | 8,110.00 | 7,960.00 | 8,030.00 | 8,030.00 | 258 |
| 2024-03-22 | 8,100.00 | 8,150.00 | 8,060.00 | 8,060.00 | 8,060.00 | 165 |
| 2024-03-21 | 8,020.00 | 8,270.00 | 8,000.00 | 8,040.00 | 8,040.00 | 305 |
| 2024-03-20 | 8,170.00 | 8,170.00 | 7,980.00 | 7,980.00 | 7,980.00 | 359 |
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.