Kombinat Yuzhuralnikel' OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 9,790.00 | 9,870.00 | 9,630.00 | 9,710.00 | 9,710.00 | 966 |
| 2023-09-26 | 9,730.00 | 9,750.00 | 9,520.00 | 9,610.00 | 9,610.00 | 690 |
| 2023-09-25 | 9,620.00 | 9,940.00 | 9,480.00 | 9,730.00 | 9,730.00 | 1,125 |
| 2023-09-22 | 9,460.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,600.00 | 1,322 |
| 2023-09-21 | 9,680.00 | 9,730.00 | 9,310.00 | 9,440.00 | 9,440.00 | 1,327 |
| 2023-09-20 | 10,010.00 | 10,190.00 | 9,200.00 | 9,700.00 | 9,700.00 | 3,480 |
| 2023-09-19 | 10,610.00 | 10,690.00 | 10,000.00 | 10,190.00 | 10,190.00 | 2,317 |
| 2023-09-18 | 11,340.00 | 11,340.00 | 10,320.00 | 10,610.00 | 10,610.00 | 5,488 |
| 2023-09-15 | 10,430.00 | 11,120.00 | 9,900.00 | 10,830.00 | 10,830.00 | 5,776 |
| 2023-09-14 | 11,850.00 | 12,350.00 | 9,010.00 | 10,390.00 | 10,390.00 | 23,212 |
| 2023-09-13 | 11,140.00 | 11,900.00 | 11,140.00 | 11,610.00 | 11,610.00 | 11,247 |
| 2023-09-12 | 11,050.00 | 11,350.00 | 10,810.00 | 11,150.00 | 11,150.00 | 3,401 |
| 2023-09-11 | 11,380.00 | 11,380.00 | 10,650.00 | 10,910.00 | 10,910.00 | 3,833 |
| 2023-09-08 | 11,680.00 | 11,770.00 | 10,690.00 | 11,160.00 | 11,160.00 | 6,507 |
| 2023-09-07 | 12,130.00 | 13,790.00 | 11,200.00 | 11,520.00 | 11,520.00 | 53,285 |
| 2023-09-06 | 12,470.00 | 12,480.00 | 11,660.00 | 11,900.00 | 11,900.00 | 7,298 |
| 2023-09-05 | 11,710.00 | 12,450.00 | 11,460.00 | 12,360.00 | 12,360.00 | 22,035 |
| 2023-09-04 | 11,300.00 | 11,920.00 | 11,220.00 | 11,610.00 | 11,610.00 | 8,219 |
| 2023-09-01 | 11,400.00 | 11,750.00 | 11,190.00 | 11,280.00 | 11,280.00 | 3,532 |
| 2023-08-31 | 11,070.00 | 11,670.00 | 11,000.00 | 11,380.00 | 11,380.00 | 5,116 |
| 2023-08-30 | 11,160.00 | 11,170.00 | 10,920.00 | 11,000.00 | 11,000.00 | 1,003 |
| 2023-08-29 | 11,310.00 | 11,430.00 | 11,060.00 | 11,160.00 | 11,160.00 | 1,711 |
| 2023-08-28 | 11,150.00 | 11,540.00 | 11,130.00 | 11,300.00 | 11,300.00 | 2,642 |
| 2023-08-25 | 11,070.00 | 11,150.00 | 10,900.00 | 11,110.00 | 11,110.00 | 519 |
| 2023-08-24 | 10,850.00 | 11,040.00 | 10,670.00 | 11,000.00 | 11,000.00 | 839 |
| 2023-08-23 | 11,140.00 | 11,260.00 | 10,820.00 | 10,940.00 | 10,940.00 | 1,015 |
| 2023-08-22 | 11,290.00 | 11,360.00 | 11,010.00 | 11,050.00 | 11,050.00 | 1,575 |
| 2023-08-21 | 11,350.00 | 11,870.00 | 11,190.00 | 11,190.00 | 11,190.00 | 3,630 |
| 2023-08-18 | 11,020.00 | 11,390.00 | 10,990.00 | 11,220.00 | 11,220.00 | 2,266 |
| 2023-08-17 | 10,970.00 | 11,090.00 | 10,820.00 | 10,920.00 | 10,920.00 | 774 |
| 2023-08-16 | 11,570.00 | 11,570.00 | 10,520.00 | 10,910.00 | 10,910.00 | 1,107 |
| 2023-08-15 | 11,010.00 | 11,490.00 | 10,760.00 | 11,220.00 | 11,220.00 | 1,826 |
| 2023-08-14 | 11,700.00 | 11,750.00 | 11,050.00 | 11,100.00 | 11,100.00 | 2,685 |
| 2023-08-11 | 11,200.00 | 11,920.00 | 11,200.00 | 11,380.00 | 11,380.00 | 4,777 |
| 2023-08-10 | 11,040.00 | 11,290.00 | 11,000.00 | 11,110.00 | 11,110.00 | 937 |
| 2023-08-09 | 11,330.00 | 11,330.00 | 10,900.00 | 11,070.00 | 11,070.00 | 1,073 |
| 2023-08-08 | 11,320.00 | 11,320.00 | 10,720.00 | 11,060.00 | 11,060.00 | 1,081 |
| 2023-08-07 | 11,000.00 | 11,480.00 | 10,860.00 | 11,310.00 | 11,310.00 | 1,669 |
| 2023-08-04 | 11,350.00 | 11,580.00 | 10,460.00 | 10,940.00 | 10,940.00 | 3,057 |
| 2023-08-03 | 11,840.00 | 11,840.00 | 11,120.00 | 11,350.00 | 11,350.00 | 2,391 |
| 2023-08-02 | 10,340.00 | 12,780.00 | 10,320.00 | 11,500.00 | 11,500.00 | 33,724 |
| 2023-08-01 | 10,600.00 | 10,610.00 | 10,480.00 | 10,570.00 | 10,570.00 | 478 |
| 2023-07-31 | 10,560.00 | 10,900.00 | 10,500.00 | 10,570.00 | 10,570.00 | 739 |
| 2023-07-28 | 10,720.00 | 10,780.00 | 10,440.00 | 10,610.00 | 10,610.00 | 1,095 |
| 2023-07-27 | 10,490.00 | 10,800.00 | 10,250.00 | 10,700.00 | 10,700.00 | 2,544 |
| 2023-07-26 | 10,320.00 | 11,280.00 | 10,320.00 | 10,440.00 | 10,440.00 | 5,752 |
| 2023-07-25 | 10,290.00 | 10,490.00 | 10,250.00 | 10,290.00 | 10,290.00 | 847 |
| 2023-07-24 | 10,070.00 | 10,290.00 | 9,960.00 | 10,230.00 | 10,230.00 | 685 |
| 2023-07-21 | 10,000.00 | 10,070.00 | 9,900.00 | 10,030.00 | 10,030.00 | 494 |
| 2023-07-20 | 10,450.00 | 10,450.00 | 9,970.00 | 10,000.00 | 10,000.00 | 800 |
| 2023-07-19 | 9,950.00 | 10,500.00 | 9,910.00 | 10,190.00 | 10,190.00 | 3,959 |
| 2023-07-18 | 9,940.00 | 9,980.00 | 9,710.00 | 9,900.00 | 9,900.00 | 792 |
| 2023-07-17 | 9,880.00 | 9,980.00 | 9,850.00 | 9,910.00 | 9,910.00 | 492 |
| 2023-07-14 | 9,900.00 | 9,970.00 | 9,840.00 | 9,880.00 | 9,880.00 | 626 |
| 2023-07-13 | 10,000.00 | 10,010.00 | 9,800.00 | 9,910.00 | 9,910.00 | 474 |
| 2023-07-12 | 9,940.00 | 10,070.00 | 9,880.00 | 9,970.00 | 9,970.00 | 510 |
| 2023-07-11 | 9,970.00 | 10,000.00 | 9,850.00 | 9,920.00 | 9,920.00 | 925 |
| 2023-07-10 | 10,040.00 | 10,140.00 | 9,840.00 | 9,970.00 | 9,970.00 | 834 |
| 2023-07-07 | 9,920.00 | 10,080.00 | 9,920.00 | 9,990.00 | 9,990.00 | 374 |
| 2023-07-06 | 10,020.00 | 10,140.00 | 9,840.00 | 9,920.00 | 9,920.00 | 399 |
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.