Kombinat Yuzhuralnikel' OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 7,440.00 | 7,490.00 | 7,360.00 | 7,380.00 | 7,380.00 | 348 |
| 2023-01-11 | 7,450.00 | 7,570.00 | 7,400.00 | 7,440.00 | 7,440.00 | 183 |
| 2023-01-10 | 7,560.00 | 7,660.00 | 7,360.00 | 7,460.00 | 7,460.00 | 427 |
| 2023-01-09 | 7,460.00 | 7,780.00 | 7,440.00 | 7,510.00 | 7,510.00 | 805 |
| 2023-01-06 | 7,510.00 | 7,650.00 | 7,400.00 | 7,440.00 | 7,440.00 | 680 |
| 2023-01-05 | 7,360.00 | 7,600.00 | 7,310.00 | 7,580.00 | 7,580.00 | 1,105 |
| 2023-01-04 | 7,270.00 | 7,880.00 | 7,270.00 | 7,340.00 | 7,340.00 | 4,499 |
| 2023-01-03 | 7,190.00 | 7,290.00 | 7,190.00 | 7,290.00 | 7,290.00 | 52 |
| 2022-12-30 | 7,300.00 | 7,320.00 | 7,200.00 | 7,210.00 | 7,210.00 | 198 |
| 2022-12-29 | 7,400.00 | 7,400.00 | 7,260.00 | 7,340.00 | 7,340.00 | 123 |
| 2022-12-28 | 7,310.00 | 7,550.00 | 7,210.00 | 7,390.00 | 7,390.00 | 1,023 |
| 2022-12-27 | 7,350.00 | 7,450.00 | 7,280.00 | 7,330.00 | 7,330.00 | 141 |
| 2022-12-26 | 7,220.00 | 7,550.00 | 7,200.00 | 7,340.00 | 7,340.00 | 726 |
| 2022-12-23 | 7,230.00 | 7,390.00 | 7,220.00 | 7,220.00 | 7,220.00 | 203 |
| 2022-12-22 | 7,310.00 | 7,340.00 | 7,150.00 | 7,240.00 | 7,240.00 | 209 |
| 2022-12-21 | 7,210.00 | 7,570.00 | 7,210.00 | 7,290.00 | 7,290.00 | 377 |
| 2022-12-20 | 7,160.00 | 7,310.00 | 7,160.00 | 7,200.00 | 7,200.00 | 104 |
| 2022-12-19 | 7,230.00 | 7,260.00 | 7,160.00 | 7,170.00 | 7,170.00 | 132 |
| 2022-12-16 | 7,300.00 | 7,300.00 | 7,190.00 | 7,250.00 | 7,250.00 | 158 |
| 2022-12-15 | 7,270.00 | 7,350.00 | 7,250.00 | 7,260.00 | 7,260.00 | 153 |
| 2022-12-14 | 7,320.00 | 7,350.00 | 7,280.00 | 7,310.00 | 7,310.00 | 127 |
| 2022-12-13 | 7,300.00 | 7,460.00 | 7,280.00 | 7,340.00 | 7,340.00 | 126 |
| 2022-12-12 | 7,320.00 | 7,350.00 | 7,250.00 | 7,300.00 | 7,300.00 | 104 |
| 2022-12-09 | 7,420.00 | 7,420.00 | 7,300.00 | 7,360.00 | 7,360.00 | 127 |
| 2022-12-08 | 7,360.00 | 7,440.00 | 7,360.00 | 7,410.00 | 7,410.00 | 100 |
| 2022-12-07 | 7,360.00 | 7,370.00 | 7,270.00 | 7,360.00 | 7,360.00 | 78 |
| 2022-12-06 | 7,410.00 | 7,440.00 | 7,360.00 | 7,360.00 | 7,360.00 | 120 |
| 2022-12-05 | 7,500.00 | 7,530.00 | 7,410.00 | 7,410.00 | 7,410.00 | 152 |
| 2022-12-02 | 7,550.00 | 7,660.00 | 7,400.00 | 7,500.00 | 7,500.00 | 234 |
| 2022-12-01 | 7,420.00 | 7,520.00 | 7,310.00 | 7,520.00 | 7,520.00 | 353 |
| 2022-11-30 | 7,390.00 | 7,520.00 | 7,350.00 | 7,470.00 | 7,470.00 | 166 |
| 2022-11-29 | 7,370.00 | 7,780.00 | 7,320.00 | 7,420.00 | 7,420.00 | 1,064 |
| 2022-11-28 | 7,330.00 | 7,680.00 | 7,260.00 | 7,310.00 | 7,310.00 | 830 |
| 2022-11-25 | 7,330.00 | 7,370.00 | 7,200.00 | 7,280.00 | 7,280.00 | 228 |
| 2022-11-24 | 7,310.00 | 7,520.00 | 7,250.00 | 7,300.00 | 7,300.00 | 281 |
| 2022-11-23 | 7,330.00 | 7,330.00 | 7,220.00 | 7,310.00 | 7,310.00 | 109 |
| 2022-11-22 | 7,440.00 | 7,500.00 | 7,210.00 | 7,330.00 | 7,330.00 | 359 |
| 2022-11-21 | 7,460.00 | 7,900.00 | 7,310.00 | 7,440.00 | 7,440.00 | 1,251 |
| 2022-11-18 | 7,350.00 | 7,540.00 | 7,240.00 | 7,380.00 | 7,380.00 | 364 |
| 2022-11-17 | 7,450.00 | 7,510.00 | 7,130.00 | 7,350.00 | 7,350.00 | 687 |
| 2022-11-16 | 7,750.00 | 7,860.00 | 7,410.00 | 7,490.00 | 7,490.00 | 434 |
| 2022-11-15 | 7,610.00 | 8,500.00 | 7,210.00 | 7,580.00 | 7,580.00 | 4,161 |
| 2022-11-14 | 7,020.00 | 7,950.00 | 7,020.00 | 7,730.00 | 7,730.00 | 4,399 |
| 2022-11-11 | 6,880.00 | 7,190.00 | 6,770.00 | 6,970.00 | 6,970.00 | 280 |
| 2022-11-10 | 6,840.00 | 6,940.00 | 6,540.00 | 6,860.00 | 6,860.00 | 455 |
| 2022-11-09 | 6,930.00 | 6,980.00 | 6,800.00 | 6,820.00 | 6,820.00 | 275 |
| 2022-11-08 | 6,950.00 | 6,960.00 | 6,900.00 | 6,940.00 | 6,940.00 | 134 |
| 2022-11-07 | 6,920.00 | 6,970.00 | 6,900.00 | 6,930.00 | 6,930.00 | 142 |
| 2022-11-03 | 6,980.00 | 6,980.00 | 6,870.00 | 6,920.00 | 6,920.00 | 211 |
| 2022-11-02 | 7,040.00 | 7,040.00 | 6,980.00 | 7,000.00 | 7,000.00 | 150 |
| 2022-11-01 | 7,110.00 | 7,110.00 | 6,920.00 | 7,030.00 | 7,030.00 | 230 |
| 2022-10-31 | 7,160.00 | 7,160.00 | 6,940.00 | 6,990.00 | 6,990.00 | 418 |
| 2022-10-28 | 6,960.00 | 6,990.00 | 6,850.00 | 6,920.00 | 6,920.00 | 682 |
| 2022-10-27 | 6,970.00 | 7,120.00 | 6,920.00 | 6,970.00 | 6,970.00 | 465 |
| 2022-10-26 | 7,070.00 | 7,100.00 | 6,850.00 | 6,930.00 | 6,930.00 | 343 |
| 2022-10-25 | 7,000.00 | 7,120.00 | 6,880.00 | 7,030.00 | 7,030.00 | 947 |
| 2022-10-24 | 7,160.00 | 7,270.00 | 6,930.00 | 6,940.00 | 6,940.00 | 449 |
| 2022-10-21 | 7,200.00 | 7,200.00 | 6,900.00 | 7,050.00 | 7,050.00 | 981 |
| 2022-10-20 | 7,460.00 | 7,950.00 | 6,960.00 | 7,170.00 | 7,170.00 | 3,226 |
| 2022-10-19 | 6,490.00 | 8,460.00 | 6,450.00 | 7,500.00 | 7,500.00 | 9,871 |
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.