Kombinat Yuzhuralnikel' OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 8,120.00 | 8,600.00 | 8,010.00 | 8,150.00 | 8,150.00 | 912 |
| 2024-03-18 | 8,150.00 | 8,250.00 | 8,120.00 | 8,120.00 | 8,120.00 | 289 |
| 2024-03-15 | 8,140.00 | 8,210.00 | 8,110.00 | 8,130.00 | 8,130.00 | 171 |
| 2024-03-14 | 8,320.00 | 8,350.00 | 8,100.00 | 8,140.00 | 8,140.00 | 340 |
| 2024-03-13 | 8,330.00 | 8,390.00 | 8,230.00 | 8,280.00 | 8,280.00 | 305 |
| 2024-03-12 | 8,310.00 | 8,350.00 | 8,220.00 | 8,280.00 | 8,280.00 | 136 |
| 2024-03-11 | 8,180.00 | 8,300.00 | 8,180.00 | 8,250.00 | 8,250.00 | 267 |
| 2024-03-07 | 8,250.00 | 8,260.00 | 8,140.00 | 8,170.00 | 8,170.00 | 122 |
| 2024-03-06 | 8,480.00 | 8,480.00 | 8,060.00 | 8,200.00 | 8,200.00 | 531 |
| 2024-03-05 | 8,300.00 | 8,360.00 | 8,230.00 | 8,290.00 | 8,290.00 | 257 |
| 2024-03-04 | 8,290.00 | 8,360.00 | 8,210.00 | 8,290.00 | 8,290.00 | 387 |
| 2024-03-01 | 8,350.00 | 8,370.00 | 8,240.00 | 8,240.00 | 8,240.00 | 127 |
| 2024-02-29 | 8,170.00 | 8,410.00 | 8,050.00 | 8,270.00 | 8,270.00 | 318 |
| 2024-02-28 | 8,220.00 | 8,280.00 | 8,150.00 | 8,170.00 | 8,170.00 | 327 |
| 2024-02-27 | 8,320.00 | 8,320.00 | 8,180.00 | 8,200.00 | 8,200.00 | 282 |
| 2024-02-26 | 8,210.00 | 8,350.00 | 8,120.00 | 8,320.00 | 8,320.00 | 266 |
| 2024-02-22 | 8,090.00 | 8,800.00 | 8,080.00 | 8,150.00 | 8,150.00 | 811 |
| 2024-02-21 | 8,370.00 | 8,370.00 | 7,970.00 | 8,080.00 | 8,080.00 | 662 |
| 2024-02-20 | 8,510.00 | 8,560.00 | 8,100.00 | 8,370.00 | 8,370.00 | 842 |
| 2024-02-19 | 8,440.00 | 8,560.00 | 8,360.00 | 8,370.00 | 8,370.00 | 420 |
| 2024-02-16 | 8,660.00 | 8,730.00 | 8,400.00 | 8,420.00 | 8,420.00 | 554 |
| 2024-02-15 | 8,700.00 | 8,800.00 | 8,570.00 | 8,570.00 | 8,570.00 | 522 |
| 2024-02-14 | 8,570.00 | 8,790.00 | 8,500.00 | 8,600.00 | 8,600.00 | 443 |
| 2024-02-13 | 8,510.00 | 8,800.00 | 8,470.00 | 8,560.00 | 8,560.00 | 326 |
| 2024-02-12 | 8,560.00 | 8,560.00 | 8,450.00 | 8,470.00 | 8,470.00 | 357 |
| 2024-02-09 | 8,700.00 | 8,700.00 | 8,500.00 | 8,560.00 | 8,560.00 | 335 |
| 2024-02-08 | 8,840.00 | 8,870.00 | 8,510.00 | 8,660.00 | 8,660.00 | 1,247 |
| 2024-02-07 | 8,900.00 | 8,930.00 | 8,810.00 | 8,840.00 | 8,840.00 | 207 |
| 2024-02-06 | 8,910.00 | 8,980.00 | 8,840.00 | 8,890.00 | 8,890.00 | 291 |
| 2024-02-05 | 8,800.00 | 9,070.00 | 8,760.00 | 8,900.00 | 8,900.00 | 1,118 |
| 2024-02-02 | 8,860.00 | 8,900.00 | 8,700.00 | 8,720.00 | 8,720.00 | 805 |
| 2024-02-01 | 8,880.00 | 9,220.00 | 8,800.00 | 8,860.00 | 8,860.00 | 2,619 |
| 2024-01-31 | 8,950.00 | 8,950.00 | 8,840.00 | 8,860.00 | 8,860.00 | 326 |
| 2024-01-30 | 8,980.00 | 9,000.00 | 8,740.00 | 8,860.00 | 8,860.00 | 529 |
| 2024-01-29 | 8,710.00 | 9,200.00 | 8,670.00 | 8,970.00 | 8,970.00 | 2,186 |
| 2024-01-26 | 8,770.00 | 8,810.00 | 8,640.00 | 8,650.00 | 8,650.00 | 345 |
| 2024-01-25 | 8,860.00 | 8,860.00 | 8,370.00 | 8,770.00 | 8,770.00 | 651 |
| 2024-01-24 | 8,910.00 | 8,920.00 | 8,740.00 | 8,860.00 | 8,860.00 | 287 |
| 2024-01-23 | 8,890.00 | 8,950.00 | 8,840.00 | 8,840.00 | 8,840.00 | 219 |
| 2024-01-22 | 8,800.00 | 8,940.00 | 8,800.00 | 8,870.00 | 8,870.00 | 300 |
| 2024-01-19 | 8,950.00 | 8,950.00 | 8,590.00 | 8,800.00 | 8,800.00 | 629 |
| 2024-01-18 | 9,130.00 | 9,130.00 | 8,900.00 | 8,930.00 | 8,930.00 | 513 |
| 2024-01-17 | 9,000.00 | 9,020.00 | 8,920.00 | 8,970.00 | 8,970.00 | 537 |
| 2024-01-16 | 9,120.00 | 9,140.00 | 8,910.00 | 8,960.00 | 8,960.00 | 942 |
| 2024-01-15 | 8,990.00 | 9,120.00 | 8,900.00 | 8,970.00 | 8,970.00 | 541 |
| 2024-01-12 | 8,970.00 | 9,110.00 | 8,870.00 | 8,960.00 | 8,960.00 | 916 |
| 2024-01-11 | 9,110.00 | 9,110.00 | 8,600.00 | 8,940.00 | 8,940.00 | 2,476 |
| 2024-01-10 | 8,890.00 | 9,500.00 | 8,740.00 | 9,210.00 | 9,210.00 | 4,731 |
| 2024-01-09 | 8,660.00 | 8,920.00 | 8,570.00 | 8,750.00 | 8,750.00 | 982 |
| 2024-01-08 | 8,630.00 | 9,010.00 | 8,610.00 | 8,620.00 | 8,620.00 | 1,961 |
| 2024-01-05 | 8,900.00 | 9,300.00 | 8,450.00 | 8,580.00 | 8,580.00 | 2,726 |
| 2024-01-04 | 7,900.00 | 8,950.00 | 7,880.00 | 8,800.00 | 8,800.00 | 4,515 |
| 2024-01-03 | 7,810.00 | 7,930.00 | 7,690.00 | 7,880.00 | 7,880.00 | 591 |
| 2023-12-29 | 7,910.00 | 7,950.00 | 7,640.00 | 7,700.00 | 7,700.00 | 625 |
| 2023-12-28 | 7,970.00 | 7,980.00 | 7,800.00 | 7,860.00 | 7,860.00 | 385 |
| 2023-12-27 | 7,830.00 | 8,180.00 | 7,830.00 | 7,930.00 | 7,930.00 | 1,614 |
| 2023-12-26 | 7,880.00 | 8,030.00 | 7,760.00 | 7,820.00 | 7,820.00 | 927 |
| 2023-12-25 | 7,960.00 | 8,090.00 | 7,810.00 | 7,880.00 | 7,880.00 | 671 |
| 2023-12-22 | 7,860.00 | 8,150.00 | 7,860.00 | 7,950.00 | 7,950.00 | 534 |
| 2023-12-21 | 8,040.00 | 8,440.00 | 7,840.00 | 7,940.00 | 7,940.00 | 613 |
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.