Kombinat Yuzhuralnikel' OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 10,680.00 | 10,950.00 | 10,580.00 | 10,800.00 | 10,800.00 | 2,111 |
| 2023-04-07 | 10,740.00 | 10,800.00 | 10,400.00 | 10,560.00 | 10,560.00 | 1,345 |
| 2023-04-06 | 10,820.00 | 10,970.00 | 10,610.00 | 10,670.00 | 10,670.00 | 1,636 |
| 2023-04-05 | 10,610.00 | 10,750.00 | 10,400.00 | 10,710.00 | 10,710.00 | 1,613 |
| 2023-04-04 | 10,690.00 | 10,990.00 | 10,560.00 | 10,610.00 | 10,610.00 | 1,736 |
| 2023-04-03 | 10,550.00 | 10,880.00 | 10,400.00 | 10,630.00 | 10,630.00 | 1,868 |
| 2023-03-31 | 10,520.00 | 10,520.00 | 10,410.00 | 10,440.00 | 10,440.00 | 340 |
| 2023-03-30 | 10,520.00 | 10,700.00 | 10,430.00 | 10,530.00 | 10,530.00 | 884 |
| 2023-03-29 | 10,580.00 | 10,610.00 | 10,430.00 | 10,520.00 | 10,520.00 | 588 |
| 2023-03-28 | 10,750.00 | 10,750.00 | 10,550.00 | 10,620.00 | 10,620.00 | 288 |
| 2023-03-27 | 10,620.00 | 10,760.00 | 10,510.00 | 10,650.00 | 10,650.00 | 555 |
| 2023-03-24 | 10,460.00 | 10,670.00 | 10,320.00 | 10,590.00 | 10,590.00 | 1,588 |
| 2023-03-23 | 11,000.00 | 11,310.00 | 10,590.00 | 10,720.00 | 10,720.00 | 2,820 |
| 2023-03-22 | 10,900.00 | 11,690.00 | 10,550.00 | 10,740.00 | 10,740.00 | 5,271 |
| 2023-03-21 | 10,000.00 | 12,140.00 | 10,000.00 | 10,890.00 | 10,890.00 | 41,268 |
| 2023-03-20 | 9,960.00 | 10,140.00 | 9,800.00 | 9,910.00 | 9,910.00 | 415 |
| 2023-03-17 | 9,720.00 | 10,250.00 | 9,610.00 | 9,940.00 | 9,940.00 | 2,084 |
| 2023-03-16 | 9,910.00 | 9,930.00 | 9,650.00 | 9,750.00 | 9,750.00 | 557 |
| 2023-03-15 | 9,910.00 | 10,020.00 | 9,900.00 | 9,910.00 | 9,910.00 | 161 |
| 2023-03-14 | 10,050.00 | 10,120.00 | 9,900.00 | 9,980.00 | 9,980.00 | 359 |
| 2023-03-13 | 10,110.00 | 10,220.00 | 9,870.00 | 10,070.00 | 10,070.00 | 718 |
| 2023-03-10 | 10,010.00 | 10,450.00 | 9,950.00 | 10,050.00 | 10,050.00 | 2,705 |
| 2023-03-09 | 9,900.00 | 10,030.00 | 9,900.00 | 9,990.00 | 9,990.00 | 228 |
| 2023-03-07 | 10,080.00 | 10,080.00 | 9,820.00 | 9,990.00 | 9,990.00 | 362 |
| 2023-03-06 | 9,950.00 | 10,250.00 | 9,820.00 | 10,020.00 | 10,020.00 | 1,474 |
| 2023-03-03 | 9,870.00 | 9,920.00 | 9,710.00 | 9,810.00 | 9,810.00 | 511 |
| 2023-03-02 | 10,150.00 | 10,150.00 | 9,690.00 | 9,790.00 | 9,790.00 | 919 |
| 2023-03-01 | 9,950.00 | 10,180.00 | 9,900.00 | 10,020.00 | 10,020.00 | 1,161 |
| 2023-02-28 | 9,660.00 | 10,230.00 | 9,600.00 | 9,880.00 | 9,880.00 | 3,841 |
| 2023-02-27 | 9,710.00 | 9,760.00 | 9,550.00 | 9,600.00 | 9,600.00 | 312 |
| 2023-02-24 | 9,850.00 | 9,890.00 | 9,550.00 | 9,630.00 | 9,630.00 | 525 |
| 2023-02-22 | 9,880.00 | 9,940.00 | 9,800.00 | 9,810.00 | 9,810.00 | 249 |
| 2023-02-21 | 9,800.00 | 10,070.00 | 9,720.00 | 9,870.00 | 9,870.00 | 860 |
| 2023-02-20 | 10,070.00 | 10,070.00 | 9,640.00 | 9,830.00 | 9,830.00 | 586 |
| 2023-02-17 | 9,720.00 | 10,150.00 | 9,700.00 | 9,940.00 | 9,940.00 | 1,451 |
| 2023-02-16 | 9,210.00 | 10,390.00 | 9,190.00 | 9,700.00 | 9,700.00 | 3,376 |
| 2023-02-15 | 10,130.00 | 10,250.00 | 9,000.00 | 9,440.00 | 9,440.00 | 1,986 |
| 2023-02-14 | 10,620.00 | 10,630.00 | 9,640.00 | 10,190.00 | 10,190.00 | 3,656 |
| 2023-02-13 | 10,760.00 | 10,900.00 | 10,520.00 | 10,600.00 | 10,600.00 | 1,353 |
| 2023-02-10 | 10,900.00 | 10,900.00 | 10,620.00 | 10,650.00 | 10,650.00 | 1,003 |
| 2023-02-09 | 11,000.00 | 11,550.00 | 10,700.00 | 10,900.00 | 10,900.00 | 5,097 |
| 2023-02-08 | 10,730.00 | 11,290.00 | 10,450.00 | 10,750.00 | 10,750.00 | 6,658 |
| 2023-02-07 | 10,350.00 | 11,480.00 | 10,140.00 | 10,720.00 | 10,720.00 | 17,298 |
| 2023-02-06 | 10,220.00 | 10,510.00 | 10,070.00 | 10,230.00 | 10,230.00 | 2,213 |
| 2023-02-03 | 10,490.00 | 10,600.00 | 10,090.00 | 10,130.00 | 10,130.00 | 2,835 |
| 2023-02-02 | 10,200.00 | 10,870.00 | 10,020.00 | 10,420.00 | 10,420.00 | 10,386 |
| 2023-02-01 | 10,500.00 | 10,500.00 | 10,050.00 | 10,160.00 | 10,160.00 | 2,444 |
| 2023-01-31 | 10,250.00 | 11,100.00 | 10,050.00 | 10,420.00 | 10,420.00 | 5,111 |
| 2023-01-30 | 11,000.00 | 11,550.00 | 9,880.00 | 10,500.00 | 10,500.00 | 6,047 |
| 2023-01-27 | 12,230.00 | 13,200.00 | 10,250.00 | 10,750.00 | 10,750.00 | 17,821 |
| 2023-01-26 | 12,880.00 | 14,900.00 | 11,760.00 | 12,230.00 | 12,230.00 | 49,343 |
| 2023-01-25 | 9,390.00 | 12,700.00 | 9,130.00 | 12,390.00 | 12,390.00 | 55,817 |
| 2023-01-24 | 9,650.00 | 10,300.00 | 9,210.00 | 9,350.00 | 9,350.00 | 15,434 |
| 2023-01-23 | 7,880.00 | 10,380.00 | 7,880.00 | 9,770.00 | 9,770.00 | 49,697 |
| 2023-01-20 | 7,660.00 | 8,700.00 | 7,590.00 | 7,830.00 | 7,830.00 | 7,940 |
| 2023-01-19 | 7,920.00 | 8,000.00 | 7,650.00 | 7,650.00 | 7,650.00 | 1,701 |
| 2023-01-18 | 8,010.00 | 8,410.00 | 7,590.00 | 7,920.00 | 7,920.00 | 4,102 |
| 2023-01-17 | 7,820.00 | 9,290.00 | 7,430.00 | 8,140.00 | 8,140.00 | 13,399 |
| 2023-01-16 | 7,430.00 | 7,500.00 | 7,390.00 | 7,420.00 | 7,420.00 | 228 |
| 2023-01-13 | 7,390.00 | 7,440.00 | 7,370.00 | 7,440.00 | 7,440.00 | 96 |
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.