Kombinat Yuzhuralnikel' OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 9,960.00 | 10,020.00 | 9,770.00 | 10,020.00 | 10,020.00 | 582 |
| 2023-07-04 | 9,960.00 | 10,080.00 | 9,880.00 | 9,940.00 | 9,940.00 | 335 |
| 2023-07-03 | 10,140.00 | 10,140.00 | 9,920.00 | 9,970.00 | 9,970.00 | 190 |
| 2023-06-30 | 10,030.00 | 10,100.00 | 9,920.00 | 10,090.00 | 10,090.00 | 197 |
| 2023-06-29 | 9,940.00 | 10,240.00 | 9,880.00 | 10,030.00 | 10,030.00 | 1,100 |
| 2023-06-28 | 10,130.00 | 10,230.00 | 9,880.00 | 9,900.00 | 9,900.00 | 920 |
| 2023-06-27 | 9,960.00 | 10,800.00 | 9,870.00 | 10,130.00 | 10,130.00 | 12,270 |
| 2023-06-26 | 9,790.00 | 9,890.00 | 9,650.00 | 9,780.00 | 9,780.00 | 277 |
| 2023-06-23 | 9,940.00 | 9,950.00 | 9,650.00 | 9,890.00 | 9,890.00 | 345 |
| 2023-06-22 | 10,150.00 | 10,270.00 | 9,860.00 | 9,940.00 | 9,940.00 | 595 |
| 2023-06-21 | 9,840.00 | 10,120.00 | 9,630.00 | 10,100.00 | 10,100.00 | 1,529 |
| 2023-06-20 | 9,840.00 | 10,200.00 | 9,750.00 | 9,870.00 | 9,870.00 | 2,132 |
| 2023-06-19 | 9,810.00 | 9,810.00 | 9,690.00 | 9,800.00 | 9,800.00 | 146 |
| 2023-06-16 | 9,770.00 | 9,830.00 | 9,680.00 | 9,770.00 | 9,770.00 | 169 |
| 2023-06-15 | 9,690.00 | 9,760.00 | 9,670.00 | 9,740.00 | 9,740.00 | 153 |
| 2023-06-14 | 9,660.00 | 9,700.00 | 9,590.00 | 9,680.00 | 9,680.00 | 173 |
| 2023-06-13 | 9,760.00 | 9,760.00 | 9,650.00 | 9,660.00 | 9,660.00 | 142 |
| 2023-06-09 | 9,730.00 | 9,750.00 | 9,670.00 | 9,700.00 | 9,700.00 | 113 |
| 2023-06-08 | 9,660.00 | 9,820.00 | 9,630.00 | 9,650.00 | 9,650.00 | 166 |
| 2023-06-07 | 9,580.00 | 9,790.00 | 9,530.00 | 9,600.00 | 9,600.00 | 327 |
| 2023-06-06 | 9,650.00 | 9,710.00 | 9,410.00 | 9,550.00 | 9,550.00 | 389 |
| 2023-06-05 | 9,830.00 | 9,830.00 | 9,720.00 | 9,740.00 | 9,740.00 | 177 |
| 2023-06-02 | 9,790.00 | 9,810.00 | 9,720.00 | 9,750.00 | 9,750.00 | 112 |
| 2023-06-01 | 9,870.00 | 9,870.00 | 9,720.00 | 9,760.00 | 9,760.00 | 116 |
| 2023-05-31 | 9,800.00 | 9,850.00 | 9,770.00 | 9,820.00 | 9,820.00 | 87 |
| 2023-05-30 | 9,890.00 | 9,930.00 | 9,710.00 | 9,820.00 | 9,820.00 | 231 |
| 2023-05-29 | 9,990.00 | 10,190.00 | 9,820.00 | 9,920.00 | 9,920.00 | 595 |
| 2023-05-26 | 9,920.00 | 10,040.00 | 9,910.00 | 9,930.00 | 9,930.00 | 275 |
| 2023-05-25 | 9,980.00 | 10,010.00 | 9,880.00 | 9,950.00 | 9,950.00 | 177 |
| 2023-05-24 | 10,000.00 | 10,030.00 | 9,930.00 | 9,970.00 | 9,970.00 | 124 |
| 2023-05-23 | 9,910.00 | 10,000.00 | 9,780.00 | 9,990.00 | 9,990.00 | 197 |
| 2023-05-22 | 10,060.00 | 10,100.00 | 9,850.00 | 9,920.00 | 9,920.00 | 235 |
| 2023-05-19 | 10,220.00 | 10,260.00 | 9,950.00 | 9,980.00 | 9,980.00 | 699 |
| 2023-05-18 | 10,000.00 | 10,410.00 | 10,000.00 | 10,250.00 | 10,250.00 | 1,100 |
| 2023-05-17 | 10,000.00 | 10,090.00 | 9,940.00 | 9,970.00 | 9,970.00 | 160 |
| 2023-05-16 | 10,020.00 | 10,220.00 | 10,020.00 | 10,030.00 | 10,030.00 | 184 |
| 2023-05-15 | 9,960.00 | 10,200.00 | 9,950.00 | 10,040.00 | 10,040.00 | 294 |
| 2023-05-12 | 10,090.00 | 10,090.00 | 9,750.00 | 9,950.00 | 9,950.00 | 310 |
| 2023-05-11 | 9,950.00 | 10,230.00 | 9,950.00 | 10,060.00 | 10,060.00 | 371 |
| 2023-05-10 | 9,970.00 | 10,000.00 | 9,820.00 | 9,950.00 | 9,950.00 | 239 |
| 2023-05-08 | 9,840.00 | 9,990.00 | 9,790.00 | 9,800.00 | 9,800.00 | 101 |
| 2023-05-05 | 9,930.00 | 10,150.00 | 9,820.00 | 9,840.00 | 9,840.00 | 376 |
| 2023-05-04 | 9,950.00 | 10,020.00 | 9,790.00 | 9,920.00 | 9,920.00 | 133 |
| 2023-05-03 | 10,050.00 | 10,150.00 | 9,700.00 | 9,940.00 | 9,940.00 | 1,055 |
| 2023-05-02 | 10,590.00 | 10,600.00 | 9,800.00 | 9,950.00 | 9,950.00 | 1,789 |
| 2023-04-28 | 10,750.00 | 10,790.00 | 10,500.00 | 10,500.00 | 10,500.00 | 577 |
| 2023-04-27 | 10,850.00 | 10,850.00 | 10,700.00 | 10,760.00 | 10,760.00 | 358 |
| 2023-04-26 | 11,070.00 | 11,070.00 | 10,730.00 | 10,810.00 | 10,810.00 | 560 |
| 2023-04-25 | 10,780.00 | 10,980.00 | 10,730.00 | 10,980.00 | 10,980.00 | 562 |
| 2023-04-24 | 10,790.00 | 10,850.00 | 10,680.00 | 10,730.00 | 10,730.00 | 502 |
| 2023-04-21 | 10,950.00 | 10,950.00 | 10,700.00 | 10,740.00 | 10,740.00 | 392 |
| 2023-04-20 | 11,000.00 | 11,000.00 | 10,650.00 | 10,890.00 | 10,890.00 | 1,033 |
| 2023-04-19 | 11,470.00 | 11,470.00 | 10,720.00 | 10,970.00 | 10,970.00 | 4,521 |
| 2023-04-18 | 10,900.00 | 11,450.00 | 10,860.00 | 11,390.00 | 11,390.00 | 5,058 |
| 2023-04-17 | 10,800.00 | 11,600.00 | 10,650.00 | 10,900.00 | 10,900.00 | 11,009 |
| 2023-04-14 | 10,710.00 | 10,720.00 | 10,510.00 | 10,640.00 | 10,640.00 | 694 |
| 2023-04-13 | 10,670.00 | 10,790.00 | 10,500.00 | 10,640.00 | 10,640.00 | 838 |
| 2023-04-12 | 10,530.00 | 10,850.00 | 10,500.00 | 10,630.00 | 10,630.00 | 1,474 |
| 2023-04-11 | 10,760.00 | 10,930.00 | 10,440.00 | 10,570.00 | 10,570.00 | 1,926 |
| 2023-04-10 | 10,680.00 | 10,950.00 | 10,580.00 | 10,800.00 | 10,800.00 | 2,111 |
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.