Kombinat Yuzhuralnikel' OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 7,790.00 | 7,790.00 | 7,510.00 | 7,520.00 | 7,520.00 | 23 |
| 2022-01-27 | 7,300.00 | 7,570.00 | 7,300.00 | 7,370.00 | 7,370.00 | 28 |
| 2022-01-26 | 7,520.00 | 7,530.00 | 7,170.00 | 7,350.00 | 7,350.00 | 53 |
| 2022-01-25 | 7,440.00 | 7,440.00 | 7,130.00 | 7,180.00 | 7,180.00 | 48 |
| 2022-01-24 | 7,610.00 | 7,610.00 | 7,100.00 | 7,130.00 | 7,130.00 | 47 |
| 2022-01-21 | 7,760.00 | 7,780.00 | 7,590.00 | 7,590.00 | 7,590.00 | 9 |
| 2022-01-20 | 7,590.00 | 7,760.00 | 7,400.00 | 7,760.00 | 7,760.00 | 122 |
| 2022-01-19 | 7,640.00 | 7,900.00 | 7,640.00 | 7,790.00 | 7,790.00 | 34 |
| 2022-01-18 | 7,750.00 | 7,750.00 | 7,240.00 | 7,440.00 | 7,440.00 | 113 |
| 2022-01-17 | 7,900.00 | 8,090.00 | 7,750.00 | 7,840.00 | 7,840.00 | 37 |
| 2022-01-14 | 7,960.00 | 8,050.00 | 7,800.00 | 7,850.00 | 7,850.00 | 49 |
| 2022-01-13 | 8,090.00 | 8,090.00 | 7,900.00 | 7,990.00 | 7,990.00 | 114 |
| 2022-01-12 | 8,200.00 | 8,200.00 | 7,970.00 | 8,030.00 | 8,030.00 | 131 |
| 2022-01-11 | 8,120.00 | 8,160.00 | 8,060.00 | 8,080.00 | 8,080.00 | 18 |
| 2022-01-10 | 7,980.00 | 8,220.00 | 7,980.00 | 8,110.00 | 8,110.00 | 19 |
| 2022-01-07 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 0 |
| 2022-01-06 | 8,030.00 | 8,120.00 | 8,030.00 | 8,070.00 | 8,070.00 | 41 |
| 2022-01-05 | 8,290.00 | 8,290.00 | 7,980.00 | 8,150.00 | 8,150.00 | 152 |
| 2022-01-04 | 8,240.00 | 8,270.00 | 8,170.00 | 8,190.00 | 8,190.00 | 59 |
| 2022-01-03 | 8,280.00 | 8,420.00 | 8,020.00 | 8,250.00 | 8,250.00 | 152 |
| 2021-12-30 | 8,240.00 | 8,240.00 | 8,050.00 | 8,150.00 | 8,150.00 | 44 |
| 2021-12-29 | 8,240.00 | 8,450.00 | 8,100.00 | 8,150.00 | 8,150.00 | 193 |
| 2021-12-28 | 8,560.00 | 8,560.00 | 8,060.00 | 8,150.00 | 8,150.00 | 122 |
| 2021-12-27 | 8,150.00 | 8,740.00 | 8,000.00 | 8,270.00 | 8,270.00 | 229 |
| 2021-12-24 | 8,280.00 | 8,280.00 | 8,070.00 | 8,130.00 | 8,130.00 | 117 |
| 2021-12-23 | 8,780.00 | 9,730.00 | 8,030.00 | 8,190.00 | 8,190.00 | 3,166 |
| 2021-12-22 | 8,200.00 | 8,200.00 | 8,000.00 | 8,110.00 | 8,110.00 | 67 |
| 2021-12-21 | 8,020.00 | 8,610.00 | 8,000.00 | 8,140.00 | 8,140.00 | 325 |
| 2021-12-20 | 8,240.00 | 8,260.00 | 7,810.00 | 7,950.00 | 7,950.00 | 118 |
| 2021-12-17 | 8,740.00 | 9,100.00 | 8,220.00 | 8,310.00 | 8,310.00 | 778 |
| 2021-12-16 | 8,240.00 | 9,200.00 | 8,050.00 | 8,620.00 | 8,620.00 | 1,494 |
| 2021-12-15 | 6,980.00 | 9,550.00 | 6,980.00 | 7,970.00 | 7,970.00 | 1,975 |
| 2021-12-14 | 7,260.00 | 7,260.00 | 7,030.00 | 7,140.00 | 7,140.00 | 43 |
| 2021-12-13 | 7,600.00 | 7,640.00 | 7,250.00 | 7,340.00 | 7,340.00 | 81 |
| 2021-12-10 | 7,750.00 | 7,800.00 | 7,650.00 | 7,690.00 | 7,690.00 | 61 |
| 2021-12-09 | 7,870.00 | 7,870.00 | 7,570.00 | 7,730.00 | 7,730.00 | 101 |
| 2021-12-08 | 7,960.00 | 8,000.00 | 7,820.00 | 7,870.00 | 7,870.00 | 81 |
| 2021-12-07 | 8,000.00 | 8,060.00 | 7,820.00 | 7,930.00 | 7,930.00 | 61 |
| 2021-12-06 | 8,210.00 | 8,210.00 | 7,980.00 | 8,030.00 | 8,030.00 | 81 |
| 2021-12-03 | 8,130.00 | 8,240.00 | 8,020.00 | 8,140.00 | 8,140.00 | 92 |
| 2021-12-02 | 8,310.00 | 8,700.00 | 7,910.00 | 8,160.00 | 8,160.00 | 665 |
| 2021-12-01 | 8,240.00 | 8,330.00 | 8,170.00 | 8,210.00 | 8,210.00 | 49 |
| 2021-11-30 | 8,230.00 | 8,260.00 | 8,210.00 | 8,210.00 | 8,210.00 | 9 |
| 2021-11-29 | 8,310.00 | 8,310.00 | 8,150.00 | 8,220.00 | 8,220.00 | 39 |
| 2021-11-26 | 8,350.00 | 8,350.00 | 8,200.00 | 8,260.00 | 8,260.00 | 57 |
| 2021-11-25 | 8,380.00 | 8,540.00 | 8,310.00 | 8,400.00 | 8,400.00 | 64 |
| 2021-11-24 | 8,310.00 | 8,650.00 | 8,280.00 | 8,360.00 | 8,360.00 | 175 |
| 2021-11-23 | 8,350.00 | 8,400.00 | 8,120.00 | 8,290.00 | 8,290.00 | 166 |
| 2021-11-22 | 8,610.00 | 8,610.00 | 8,200.00 | 8,350.00 | 8,350.00 | 235 |
| 2021-11-19 | 8,590.00 | 8,830.00 | 8,520.00 | 8,680.00 | 8,680.00 | 53 |
| 2021-11-18 | 8,630.00 | 8,710.00 | 8,600.00 | 8,670.00 | 8,670.00 | 61 |
| 2021-11-17 | 8,610.00 | 8,680.00 | 8,610.00 | 8,650.00 | 8,650.00 | 20 |
| 2021-11-16 | 8,690.00 | 8,710.00 | 8,610.00 | 8,650.00 | 8,650.00 | 44 |
| 2021-11-15 | 8,580.00 | 8,720.00 | 8,580.00 | 8,650.00 | 8,650.00 | 61 |
| 2021-11-12 | 8,670.00 | 8,670.00 | 8,610.00 | 8,640.00 | 8,640.00 | 28 |
| 2021-11-11 | 8,660.00 | 8,690.00 | 8,550.00 | 8,650.00 | 8,650.00 | 82 |
| 2021-11-10 | 8,640.00 | 8,740.00 | 8,600.00 | 8,610.00 | 8,610.00 | 81 |
| 2021-11-09 | 8,650.00 | 8,730.00 | 8,620.00 | 8,660.00 | 8,660.00 | 65 |
| 2021-11-08 | 8,610.00 | 8,860.00 | 8,600.00 | 8,660.00 | 8,660.00 | 182 |
| 2021-11-05 | 8,870.00 | 9,150.00 | 8,600.00 | 8,760.00 | 8,760.00 | 388 |
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.