Kombinat Yuzhuralnikel' OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 5,230.00 | 5,520.00 | 5,220.00 | 5,400.00 | 5,400.00 | 91 |
| 2022-07-25 | 5,370.00 | 5,380.00 | 5,240.00 | 5,290.00 | 5,290.00 | 55 |
| 2022-07-22 | 5,150.00 | 5,400.00 | 5,100.00 | 5,240.00 | 5,240.00 | 74 |
| 2022-07-21 | 5,240.00 | 5,290.00 | 5,110.00 | 5,140.00 | 5,140.00 | 68 |
| 2022-07-20 | 5,430.00 | 5,470.00 | 5,210.00 | 5,290.00 | 5,290.00 | 97 |
| 2022-07-19 | 5,520.00 | 5,600.00 | 5,430.00 | 5,430.00 | 5,430.00 | 34 |
| 2022-07-18 | 5,580.00 | 5,580.00 | 5,450.00 | 5,540.00 | 5,540.00 | 38 |
| 2022-07-15 | 5,510.00 | 5,800.00 | 5,410.00 | 5,540.00 | 5,540.00 | 134 |
| 2022-07-14 | 5,430.00 | 5,570.00 | 5,420.00 | 5,490.00 | 5,490.00 | 821 |
| 2022-07-13 | 5,640.00 | 5,640.00 | 5,490.00 | 5,490.00 | 5,490.00 | 54 |
| 2022-07-12 | 5,650.00 | 5,670.00 | 5,580.00 | 5,620.00 | 5,620.00 | 68 |
| 2022-07-11 | 5,750.00 | 5,750.00 | 5,670.00 | 5,700.00 | 5,700.00 | 19 |
| 2022-07-08 | 5,740.00 | 5,900.00 | 5,630.00 | 5,710.00 | 5,710.00 | 95 |
| 2022-07-07 | 5,720.00 | 5,770.00 | 5,700.00 | 5,710.00 | 5,710.00 | 25 |
| 2022-07-06 | 5,690.00 | 5,800.00 | 5,690.00 | 5,730.00 | 5,730.00 | 66 |
| 2022-07-05 | 5,750.00 | 5,760.00 | 5,620.00 | 5,690.00 | 5,690.00 | 40 |
| 2022-07-04 | 5,750.00 | 5,790.00 | 5,730.00 | 5,730.00 | 5,730.00 | 52 |
| 2022-07-01 | 5,720.00 | 5,800.00 | 5,700.00 | 5,730.00 | 5,730.00 | 36 |
| 2022-06-30 | 5,820.00 | 5,820.00 | 5,700.00 | 5,710.00 | 5,710.00 | 73 |
| 2022-06-29 | 5,810.00 | 5,840.00 | 5,760.00 | 5,790.00 | 5,790.00 | 35 |
| 2022-06-28 | 5,820.00 | 5,860.00 | 5,800.00 | 5,820.00 | 5,820.00 | 50 |
| 2022-06-27 | 5,880.00 | 5,880.00 | 5,800.00 | 5,860.00 | 5,860.00 | 89 |
| 2022-06-24 | 5,930.00 | 5,930.00 | 5,870.00 | 5,900.00 | 5,900.00 | 48 |
| 2022-06-23 | 5,950.00 | 5,990.00 | 5,900.00 | 5,940.00 | 5,940.00 | 36 |
| 2022-06-22 | 6,020.00 | 6,020.00 | 5,970.00 | 5,990.00 | 5,990.00 | 14 |
| 2022-06-21 | 6,110.00 | 6,110.00 | 5,980.00 | 6,020.00 | 6,020.00 | 60 |
| 2022-06-20 | 6,020.00 | 6,090.00 | 5,960.00 | 6,040.00 | 6,040.00 | 72 |
| 2022-06-17 | 6,010.00 | 6,020.00 | 5,950.00 | 5,960.00 | 5,960.00 | 21 |
| 2022-06-16 | 5,960.00 | 6,030.00 | 5,940.00 | 5,980.00 | 5,980.00 | 79 |
| 2022-06-15 | 5,960.00 | 6,120.00 | 5,910.00 | 5,990.00 | 5,990.00 | 70 |
| 2022-06-14 | 6,410.00 | 6,500.00 | 5,910.00 | 6,020.00 | 6,020.00 | 197 |
| 2022-06-10 | 6,390.00 | 6,600.00 | 5,900.00 | 5,980.00 | 5,980.00 | 247 |
| 2022-06-09 | 5,980.00 | 7,500.00 | 5,980.00 | 6,250.00 | 6,250.00 | 1,487 |
| 2022-06-08 | 5,840.00 | 5,980.00 | 5,830.00 | 5,850.00 | 5,850.00 | 38 |
| 2022-06-07 | 6,150.00 | 6,150.00 | 5,690.00 | 5,920.00 | 5,920.00 | 168 |
| 2022-06-06 | 6,230.00 | 6,250.00 | 6,130.00 | 6,150.00 | 6,150.00 | 19 |
| 2022-06-03 | 6,120.00 | 6,340.00 | 6,120.00 | 6,300.00 | 6,300.00 | 36 |
| 2022-06-02 | 6,440.00 | 6,460.00 | 6,350.00 | 6,420.00 | 6,420.00 | 40 |
| 2022-06-01 | 6,420.00 | 6,440.00 | 6,400.00 | 6,420.00 | 6,420.00 | 9 |
| 2022-05-31 | 6,420.00 | 6,450.00 | 6,360.00 | 6,450.00 | 6,450.00 | 31 |
| 2022-05-30 | 6,470.00 | 6,500.00 | 6,370.00 | 6,400.00 | 6,400.00 | 36 |
| 2022-05-27 | 6,490.00 | 6,500.00 | 6,410.00 | 6,430.00 | 6,430.00 | 26 |
| 2022-05-26 | 6,400.00 | 6,510.00 | 6,390.00 | 6,500.00 | 6,500.00 | 38 |
| 2022-05-25 | 6,440.00 | 6,470.00 | 6,360.00 | 6,400.00 | 6,400.00 | 42 |
| 2022-05-24 | 6,520.00 | 6,540.00 | 6,360.00 | 6,450.00 | 6,450.00 | 56 |
| 2022-05-23 | 6,600.00 | 6,730.00 | 6,530.00 | 6,600.00 | 6,600.00 | 46 |
| 2022-05-20 | 6,790.00 | 6,900.00 | 6,530.00 | 6,590.00 | 6,590.00 | 82 |
| 2022-05-19 | 6,650.00 | 6,900.00 | 6,650.00 | 6,780.00 | 6,780.00 | 101 |
| 2022-05-18 | 6,670.00 | 6,810.00 | 6,580.00 | 6,630.00 | 6,630.00 | 149 |
| 2022-05-17 | 6,600.00 | 6,660.00 | 6,460.00 | 6,560.00 | 6,560.00 | 75 |
| 2022-05-16 | 6,370.00 | 6,660.00 | 6,360.00 | 6,590.00 | 6,590.00 | 81 |
| 2022-05-13 | 6,420.00 | 6,450.00 | 6,300.00 | 6,390.00 | 6,390.00 | 88 |
| 2022-05-12 | 6,630.00 | 6,630.00 | 6,400.00 | 6,450.00 | 6,450.00 | 138 |
| 2022-05-11 | 6,590.00 | 6,690.00 | 6,450.00 | 6,600.00 | 6,600.00 | 124 |
| 2022-05-06 | 6,750.00 | 6,760.00 | 6,620.00 | 6,690.00 | 6,690.00 | 79 |
| 2022-05-05 | 6,760.00 | 6,810.00 | 6,750.00 | 6,750.00 | 6,750.00 | 78 |
| 2022-05-04 | 6,920.00 | 6,950.00 | 6,620.00 | 6,770.00 | 6,770.00 | 139 |
| 2022-04-29 | 6,840.00 | 6,880.00 | 6,790.00 | 6,810.00 | 6,810.00 | 56 |
| 2022-04-28 | 7,000.00 | 7,030.00 | 6,770.00 | 6,840.00 | 6,840.00 | 200 |
| 2022-04-27 | 7,060.00 | 7,070.00 | 6,710.00 | 6,960.00 | 6,960.00 | 113 |
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.