Kombinat Yuzhuralnikel' OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 6,410.00 | 6,520.00 | 6,350.00 | 6,450.00 | 6,450.00 | 164 |
| 2022-10-17 | 6,310.00 | 6,430.00 | 6,250.00 | 6,380.00 | 6,380.00 | 215 |
| 2022-10-14 | 6,380.00 | 6,450.00 | 6,320.00 | 6,350.00 | 6,350.00 | 141 |
| 2022-10-13 | 6,420.00 | 6,460.00 | 6,340.00 | 6,350.00 | 6,350.00 | 159 |
| 2022-10-12 | 6,450.00 | 6,450.00 | 6,320.00 | 6,390.00 | 6,390.00 | 130 |
| 2022-10-11 | 6,290.00 | 6,450.00 | 6,240.00 | 6,450.00 | 6,450.00 | 255 |
| 2022-10-10 | 6,240.00 | 6,330.00 | 5,780.00 | 6,290.00 | 6,290.00 | 581 |
| 2022-10-07 | 6,660.00 | 7,000.00 | 6,310.00 | 6,420.00 | 6,420.00 | 1,447 |
| 2022-10-06 | 6,580.00 | 6,590.00 | 6,300.00 | 6,450.00 | 6,450.00 | 436 |
| 2022-10-05 | 6,720.00 | 6,720.00 | 6,110.00 | 6,350.00 | 6,350.00 | 354 |
| 2022-10-04 | 6,560.00 | 7,160.00 | 6,510.00 | 6,700.00 | 6,700.00 | 546 |
| 2022-10-03 | 6,840.00 | 6,840.00 | 6,300.00 | 6,660.00 | 6,660.00 | 842 |
| 2022-09-30 | 6,640.00 | 6,820.00 | 6,300.00 | 6,480.00 | 6,480.00 | 533 |
| 2022-09-29 | 6,850.00 | 6,850.00 | 6,620.00 | 6,640.00 | 6,640.00 | 390 |
| 2022-09-28 | 6,680.00 | 7,500.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1,054 |
| 2022-09-27 | 6,870.00 | 7,210.00 | 6,460.00 | 6,660.00 | 6,660.00 | 481 |
| 2022-09-26 | 7,600.00 | 7,770.00 | 6,190.00 | 6,920.00 | 6,920.00 | 978 |
| 2022-09-23 | 7,880.00 | 8,300.00 | 7,310.00 | 7,530.00 | 7,530.00 | 1,915 |
| 2022-09-22 | 7,300.00 | 8,500.00 | 7,240.00 | 7,520.00 | 7,520.00 | 2,624 |
| 2022-09-21 | 7,870.00 | 7,900.00 | 6,620.00 | 7,210.00 | 7,210.00 | 1,238 |
| 2022-09-20 | 7,860.00 | 8,760.00 | 6,650.00 | 7,900.00 | 7,900.00 | 4,324 |
| 2022-09-19 | 7,510.00 | 8,970.00 | 7,510.00 | 7,770.00 | 7,770.00 | 8,112 |
| 2022-09-16 | 8,200.00 | 9,470.00 | 7,380.00 | 7,450.00 | 7,450.00 | 10,555 |
| 2022-09-15 | 8,220.00 | 10,300.00 | 8,200.00 | 8,350.00 | 8,350.00 | 16,039 |
| 2022-09-14 | 6,330.00 | 8,850.00 | 6,280.00 | 8,430.00 | 8,430.00 | 10,795 |
| 2022-09-13 | 6,400.00 | 6,440.00 | 6,300.00 | 6,330.00 | 6,330.00 | 118 |
| 2022-09-12 | 6,370.00 | 6,650.00 | 6,310.00 | 6,390.00 | 6,390.00 | 95 |
| 2022-09-09 | 6,300.00 | 6,450.00 | 6,270.00 | 6,290.00 | 6,290.00 | 68 |
| 2022-09-08 | 6,430.00 | 6,450.00 | 6,250.00 | 6,270.00 | 6,270.00 | 201 |
| 2022-09-07 | 6,310.00 | 6,900.00 | 6,210.00 | 6,420.00 | 6,420.00 | 617 |
| 2022-09-06 | 6,550.00 | 6,580.00 | 6,310.00 | 6,360.00 | 6,360.00 | 155 |
| 2022-09-05 | 6,440.00 | 6,550.00 | 6,010.00 | 6,550.00 | 6,550.00 | 433 |
| 2022-09-02 | 6,460.00 | 6,650.00 | 6,420.00 | 6,460.00 | 6,460.00 | 119 |
| 2022-09-01 | 6,400.00 | 6,550.00 | 6,360.00 | 6,390.00 | 6,390.00 | 93 |
| 2022-08-31 | 6,410.00 | 6,420.00 | 6,330.00 | 6,400.00 | 6,400.00 | 133 |
| 2022-08-30 | 6,540.00 | 6,550.00 | 6,250.00 | 6,420.00 | 6,420.00 | 381 |
| 2022-08-29 | 6,410.00 | 6,970.00 | 6,210.00 | 6,510.00 | 6,510.00 | 1,398 |
| 2022-08-26 | 6,580.00 | 6,750.00 | 6,300.00 | 6,420.00 | 6,420.00 | 411 |
| 2022-08-25 | 7,220.00 | 7,430.00 | 6,510.00 | 6,640.00 | 6,640.00 | 2,030 |
| 2022-08-24 | 5,610.00 | 7,900.00 | 5,610.00 | 7,220.00 | 7,220.00 | 9,555 |
| 2022-08-23 | 5,530.00 | 5,800.00 | 5,520.00 | 5,650.00 | 5,650.00 | 104 |
| 2022-08-22 | 5,560.00 | 5,800.00 | 5,520.00 | 5,670.00 | 5,670.00 | 119 |
| 2022-08-19 | 5,550.00 | 5,670.00 | 5,510.00 | 5,630.00 | 5,630.00 | 34 |
| 2022-08-18 | 5,590.00 | 5,590.00 | 5,560.00 | 5,560.00 | 5,560.00 | 14 |
| 2022-08-17 | 5,650.00 | 5,660.00 | 5,540.00 | 5,600.00 | 5,600.00 | 34 |
| 2022-08-16 | 5,430.00 | 5,620.00 | 5,430.00 | 5,590.00 | 5,590.00 | 44 |
| 2022-08-15 | 5,340.00 | 5,440.00 | 5,210.00 | 5,410.00 | 5,410.00 | 57 |
| 2022-08-12 | 5,420.00 | 5,520.00 | 5,420.00 | 5,460.00 | 5,460.00 | 25 |
| 2022-08-11 | 5,330.00 | 5,460.00 | 5,330.00 | 5,410.00 | 5,410.00 | 26 |
| 2022-08-10 | 5,360.00 | 5,390.00 | 5,310.00 | 5,350.00 | 5,350.00 | 53 |
| 2022-08-09 | 5,310.00 | 5,430.00 | 5,310.00 | 5,360.00 | 5,360.00 | 33 |
| 2022-08-08 | 5,340.00 | 5,350.00 | 5,310.00 | 5,340.00 | 5,340.00 | 22 |
| 2022-08-05 | 5,370.00 | 5,390.00 | 5,280.00 | 5,300.00 | 5,300.00 | 22 |
| 2022-08-04 | 5,400.00 | 5,450.00 | 5,330.00 | 5,420.00 | 5,420.00 | 32 |
| 2022-08-03 | 5,430.00 | 5,450.00 | 5,380.00 | 5,400.00 | 5,400.00 | 32 |
| 2022-08-02 | 5,450.00 | 5,470.00 | 5,400.00 | 5,440.00 | 5,440.00 | 27 |
| 2022-08-01 | 5,500.00 | 5,520.00 | 5,390.00 | 5,460.00 | 5,460.00 | 37 |
| 2022-07-29 | 5,360.00 | 5,530.00 | 5,360.00 | 5,420.00 | 5,420.00 | 65 |
| 2022-07-28 | 5,460.00 | 5,500.00 | 5,370.00 | 5,400.00 | 5,400.00 | 45 |
| 2022-07-27 | 5,420.00 | 5,470.00 | 5,360.00 | 5,410.00 | 5,410.00 | 52 |
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.