Kombinat Yuzhuralnikel' OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 8,100.00 | 8,200.00 | 7,820.00 | 8,120.00 | 8,120.00 | 775 |
| 2023-12-19 | 7,540.00 | 8,130.00 | 7,540.00 | 8,030.00 | 8,030.00 | 2,589 |
| 2023-12-18 | 7,410.00 | 7,560.00 | 7,370.00 | 7,550.00 | 7,550.00 | 763 |
| 2023-12-15 | 7,250.00 | 7,390.00 | 7,170.00 | 7,330.00 | 7,330.00 | 629 |
| 2023-12-14 | 7,440.00 | 7,600.00 | 7,220.00 | 7,240.00 | 7,240.00 | 503 |
| 2023-12-13 | 7,280.00 | 7,730.00 | 7,200.00 | 7,440.00 | 7,440.00 | 1,173 |
| 2023-12-12 | 7,160.00 | 7,400.00 | 7,070.00 | 7,280.00 | 7,280.00 | 555 |
| 2023-12-11 | 7,500.00 | 7,500.00 | 7,120.00 | 7,200.00 | 7,200.00 | 500 |
| 2023-12-08 | 7,240.00 | 7,580.00 | 7,240.00 | 7,300.00 | 7,300.00 | 700 |
| 2023-12-07 | 7,330.00 | 7,460.00 | 7,100.00 | 7,250.00 | 7,250.00 | 592 |
| 2023-12-06 | 7,700.00 | 7,800.00 | 7,320.00 | 7,320.00 | 7,320.00 | 880 |
| 2023-12-05 | 7,600.00 | 7,710.00 | 7,310.00 | 7,540.00 | 7,540.00 | 1,126 |
| 2023-12-04 | 7,880.00 | 7,880.00 | 7,400.00 | 7,630.00 | 7,630.00 | 846 |
| 2023-12-01 | 8,100.00 | 8,120.00 | 7,830.00 | 7,840.00 | 7,840.00 | 906 |
| 2023-11-30 | 8,210.00 | 8,220.00 | 8,080.00 | 8,090.00 | 8,090.00 | 427 |
| 2023-11-29 | 8,330.00 | 8,660.00 | 8,100.00 | 8,240.00 | 8,240.00 | 1,048 |
| 2023-11-28 | 8,200.00 | 8,330.00 | 8,040.00 | 8,270.00 | 8,270.00 | 1,123 |
| 2023-11-27 | 8,810.00 | 8,810.00 | 8,250.00 | 8,270.00 | 8,270.00 | 1,302 |
| 2023-11-24 | 9,030.00 | 9,050.00 | 8,690.00 | 8,780.00 | 8,780.00 | 967 |
| 2023-11-23 | 9,140.00 | 9,140.00 | 8,950.00 | 9,040.00 | 9,040.00 | 476 |
| 2023-11-22 | 9,170.00 | 9,210.00 | 9,100.00 | 9,150.00 | 9,150.00 | 522 |
| 2023-11-21 | 9,160.00 | 9,180.00 | 9,100.00 | 9,150.00 | 9,150.00 | 307 |
| 2023-11-20 | 9,220.00 | 9,240.00 | 9,100.00 | 9,140.00 | 9,140.00 | 509 |
| 2023-11-17 | 9,280.00 | 9,280.00 | 9,080.00 | 9,230.00 | 9,230.00 | 699 |
| 2023-11-16 | 9,220.00 | 9,720.00 | 9,110.00 | 9,350.00 | 9,350.00 | 2,603 |
| 2023-11-15 | 8,960.00 | 9,350.00 | 8,500.00 | 9,170.00 | 9,170.00 | 2,236 |
| 2023-11-14 | 9,800.00 | 9,800.00 | 8,620.00 | 8,960.00 | 8,960.00 | 4,662 |
| 2023-11-13 | 9,940.00 | 9,950.00 | 9,650.00 | 9,800.00 | 9,800.00 | 1,776 |
| 2023-11-10 | 9,990.00 | 10,060.00 | 9,810.00 | 9,880.00 | 9,880.00 | 1,136 |
| 2023-11-09 | 10,380.00 | 10,600.00 | 9,880.00 | 9,970.00 | 9,970.00 | 3,473 |
| 2023-11-08 | 9,880.00 | 10,880.00 | 9,850.00 | 10,380.00 | 10,380.00 | 10,956 |
| 2023-11-07 | 9,940.00 | 9,960.00 | 9,760.00 | 9,790.00 | 9,790.00 | 1,012 |
| 2023-11-06 | 9,880.00 | 9,930.00 | 9,820.00 | 9,890.00 | 9,890.00 | 456 |
| 2023-11-03 | 9,830.00 | 9,930.00 | 9,830.00 | 9,890.00 | 9,890.00 | 237 |
| 2023-11-02 | 9,910.00 | 10,070.00 | 9,820.00 | 9,880.00 | 9,880.00 | 444 |
| 2023-11-01 | 9,800.00 | 10,020.00 | 9,800.00 | 10,000.00 | 10,000.00 | 1,004 |
| 2023-10-31 | 9,980.00 | 10,010.00 | 9,700.00 | 9,800.00 | 9,800.00 | 1,243 |
| 2023-10-30 | 10,120.00 | 10,250.00 | 9,900.00 | 9,980.00 | 9,980.00 | 815 |
| 2023-10-27 | 10,140.00 | 10,560.00 | 9,940.00 | 10,130.00 | 10,130.00 | 1,741 |
| 2023-10-26 | 10,600.00 | 10,990.00 | 10,040.00 | 10,090.00 | 10,090.00 | 4,696 |
| 2023-10-25 | 9,720.00 | 10,700.00 | 9,710.00 | 10,560.00 | 10,560.00 | 10,364 |
| 2023-10-24 | 9,710.00 | 9,900.00 | 9,670.00 | 9,730.00 | 9,730.00 | 1,130 |
| 2023-10-23 | 9,750.00 | 9,800.00 | 9,670.00 | 9,670.00 | 9,670.00 | 538 |
| 2023-10-20 | 9,770.00 | 9,870.00 | 9,650.00 | 9,710.00 | 9,710.00 | 623 |
| 2023-10-19 | 9,640.00 | 9,850.00 | 9,600.00 | 9,770.00 | 9,770.00 | 798 |
| 2023-10-18 | 9,680.00 | 9,690.00 | 9,640.00 | 9,650.00 | 9,650.00 | 177 |
| 2023-10-17 | 9,730.00 | 9,730.00 | 9,540.00 | 9,660.00 | 9,660.00 | 756 |
| 2023-10-16 | 9,710.00 | 9,750.00 | 9,650.00 | 9,690.00 | 9,690.00 | 559 |
| 2023-10-13 | 9,680.00 | 9,850.00 | 9,670.00 | 9,710.00 | 9,710.00 | 938 |
| 2023-10-12 | 9,800.00 | 9,800.00 | 9,300.00 | 9,650.00 | 9,650.00 | 1,455 |
| 2023-10-11 | 9,940.00 | 10,010.00 | 9,830.00 | 9,880.00 | 9,880.00 | 682 |
| 2023-10-10 | 9,700.00 | 10,040.00 | 9,690.00 | 10,020.00 | 10,020.00 | 2,587 |
| 2023-10-09 | 9,730.00 | 9,780.00 | 9,620.00 | 9,690.00 | 9,690.00 | 766 |
| 2023-10-06 | 9,750.00 | 9,770.00 | 9,600.00 | 9,730.00 | 9,730.00 | 550 |
| 2023-10-05 | 9,860.00 | 9,900.00 | 9,700.00 | 9,750.00 | 9,750.00 | 411 |
| 2023-10-04 | 9,750.00 | 9,990.00 | 9,720.00 | 9,860.00 | 9,860.00 | 616 |
| 2023-10-03 | 9,960.00 | 9,990.00 | 9,630.00 | 9,750.00 | 9,750.00 | 794 |
| 2023-10-02 | 10,100.00 | 10,150.00 | 9,930.00 | 10,030.00 | 10,030.00 | 903 |
| 2023-09-29 | 9,980.00 | 10,820.00 | 9,820.00 | 9,930.00 | 9,930.00 | 4,830 |
| 2023-09-28 | 9,760.00 | 9,950.00 | 9,720.00 | 9,950.00 | 9,950.00 | 1,386 |
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.