Kombinat Yuzhuralnikel' OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 6,760.00 | 6,860.00 | 6,750.00 | 6,820.00 | 6,820.00 | 140 |
| 2022-04-25 | 6,890.00 | 6,890.00 | 6,680.00 | 6,780.00 | 6,780.00 | 160 |
| 2022-04-22 | 7,090.00 | 7,130.00 | 6,860.00 | 6,900.00 | 6,900.00 | 125 |
| 2022-04-21 | 7,050.00 | 7,340.00 | 7,000.00 | 7,020.00 | 7,020.00 | 212 |
| 2022-04-20 | 7,300.00 | 7,550.00 | 6,620.00 | 7,050.00 | 7,050.00 | 879 |
| 2022-04-19 | 6,950.00 | 8,980.00 | 6,940.00 | 7,170.00 | 7,170.00 | 3,857 |
| 2022-04-18 | 7,040.00 | 7,040.00 | 6,930.00 | 6,940.00 | 6,940.00 | 24 |
| 2022-04-15 | 7,030.00 | 7,040.00 | 6,860.00 | 6,980.00 | 6,980.00 | 65 |
| 2022-04-14 | 7,340.00 | 7,440.00 | 7,030.00 | 7,030.00 | 7,030.00 | 117 |
| 2022-04-13 | 6,950.00 | 7,790.00 | 6,950.00 | 7,310.00 | 7,310.00 | 422 |
| 2022-04-12 | 7,040.00 | 7,080.00 | 6,920.00 | 6,970.00 | 6,970.00 | 39 |
| 2022-04-11 | 7,190.00 | 7,400.00 | 7,010.00 | 7,080.00 | 7,080.00 | 96 |
| 2022-04-08 | 7,160.00 | 7,170.00 | 7,010.00 | 7,120.00 | 7,120.00 | 134 |
| 2022-04-07 | 7,220.00 | 7,440.00 | 7,150.00 | 7,260.00 | 7,260.00 | 133 |
| 2022-04-06 | 7,310.00 | 7,460.00 | 7,260.00 | 7,290.00 | 7,290.00 | 69 |
| 2022-04-05 | 7,700.00 | 7,700.00 | 7,100.00 | 7,390.00 | 7,390.00 | 912 |
| 2022-04-04 | 7,220.00 | 7,750.00 | 7,220.00 | 7,490.00 | 7,490.00 | 639 |
| 2022-04-01 | 7,640.00 | 7,850.00 | 7,200.00 | 7,580.00 | 7,580.00 | 948 |
| 2022-03-31 | 7,470.00 | 7,890.00 | 7,160.00 | 7,580.00 | 7,580.00 | 1,390 |
| 2022-03-30 | 8,020.00 | 8,020.00 | 6,880.00 | 7,180.00 | 7,180.00 | 327 |
| 2022-03-29 | 8,500.00 | 9,000.00 | 7,500.00 | 7,600.00 | 7,600.00 | 498 |
| 2022-03-28 | 6,360.00 | 7,910.00 | 6,180.00 | 7,900.00 | 7,900.00 | 1,090 |
| 2022-03-25 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0 |
| 2022-03-24 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0 |
| 2022-03-23 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0 |
| 2022-03-22 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0 |
| 2022-03-21 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0 |
| 2022-03-18 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0 |
| 2022-03-17 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0 |
| 2022-03-16 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0 |
| 2022-03-15 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0 |
| 2022-03-14 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0 |
| 2022-03-11 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0 |
| 2022-03-10 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0 |
| 2022-03-09 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0 |
| 2022-03-04 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0 |
| 2022-03-03 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0 |
| 2022-03-02 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0 |
| 2022-03-01 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0 |
| 2022-02-28 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0 |
| 2022-02-25 | 6,550.00 | 6,550.00 | 5,500.00 | 5,790.00 | 5,790.00 | 156 |
| 2022-02-24 | 6,650.00 | 6,920.00 | 4,300.00 | 5,000.00 | 5,000.00 | 250 |
| 2022-02-23 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 0 |
| 2022-02-22 | 7,210.00 | 7,210.00 | 5,370.00 | 7,170.00 | 7,170.00 | 429 |
| 2022-02-21 | 7,660.00 | 7,840.00 | 7,000.00 | 7,080.00 | 7,080.00 | 181 |
| 2022-02-18 | 7,800.00 | 7,990.00 | 7,540.00 | 7,720.00 | 7,720.00 | 72 |
| 2022-02-17 | 8,040.00 | 8,040.00 | 7,680.00 | 7,800.00 | 7,800.00 | 71 |
| 2022-02-16 | 8,010.00 | 8,500.00 | 7,750.00 | 8,120.00 | 8,120.00 | 659 |
| 2022-02-15 | 7,330.00 | 8,250.00 | 7,310.00 | 7,900.00 | 7,900.00 | 165 |
| 2022-02-14 | 7,370.00 | 7,570.00 | 7,290.00 | 7,370.00 | 7,370.00 | 37 |
| 2022-02-11 | 7,320.00 | 7,520.00 | 7,260.00 | 7,400.00 | 7,400.00 | 68 |
| 2022-02-10 | 7,590.00 | 7,670.00 | 7,470.00 | 7,530.00 | 7,530.00 | 68 |
| 2022-02-09 | 7,550.00 | 7,780.00 | 7,300.00 | 7,550.00 | 7,550.00 | 120 |
| 2022-02-08 | 7,390.00 | 7,740.00 | 7,390.00 | 7,590.00 | 7,590.00 | 31 |
| 2022-02-07 | 7,370.00 | 7,420.00 | 7,370.00 | 7,400.00 | 7,400.00 | 5 |
| 2022-02-04 | 7,350.00 | 7,380.00 | 7,330.00 | 7,370.00 | 7,370.00 | 14 |
| 2022-02-03 | 7,600.00 | 7,670.00 | 7,310.00 | 7,330.00 | 7,330.00 | 36 |
| 2022-02-02 | 7,840.00 | 7,840.00 | 7,440.00 | 7,570.00 | 7,570.00 | 32 |
| 2022-02-01 | 7,570.00 | 7,660.00 | 7,480.00 | 7,580.00 | 7,580.00 | 95 |
| 2022-01-31 | 7,290.00 | 7,840.00 | 7,280.00 | 7,560.00 | 7,560.00 | 38 |
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.