Kombinat Yuzhuralnikel' OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 4,060.00 | 4,060.00 | 4,030.00 | 4,040.00 | 4,040.00 | 63 |
| 2025-11-06 | 4,070.00 | 4,070.00 | 4,010.00 | 4,020.00 | 4,020.00 | 77 |
| 2025-11-05 | 4,030.00 | 4,140.00 | 4,020.00 | 4,070.00 | 4,070.00 | 121 |
| 2025-11-03 | 4,040.00 | 4,070.00 | 4,030.00 | 4,060.00 | 4,060.00 | 27 |
| 2025-11-01 | 4,000.00 | 4,050.00 | 3,990.00 | 4,030.00 | 4,030.00 | 33 |
| 2025-10-31 | 4,040.00 | 4,060.00 | 4,000.00 | 4,010.00 | 4,010.00 | 90 |
| 2025-10-30 | 4,000.00 | 4,090.00 | 3,980.00 | 4,050.00 | 4,050.00 | 138 |
| 2025-10-29 | 3,930.00 | 4,140.00 | 3,930.00 | 3,990.00 | 3,990.00 | 421 |
| 2025-10-28 | 3,910.00 | 4,000.00 | 3,880.00 | 3,910.00 | 3,910.00 | 112 |
| 2025-10-27 | 3,920.00 | 3,930.00 | 3,840.00 | 3,860.00 | 3,860.00 | 215 |
| 2025-10-24 | 3,930.00 | 3,980.00 | 3,900.00 | 3,930.00 | 3,930.00 | 242 |
| 2025-10-23 | 3,980.00 | 3,990.00 | 3,890.00 | 3,920.00 | 3,920.00 | 291 |
| 2025-10-22 | 4,050.00 | 4,190.00 | 3,950.00 | 4,090.00 | 4,090.00 | 227 |
| 2025-10-21 | 4,170.00 | 4,190.00 | 4,010.00 | 4,020.00 | 4,020.00 | 305 |
| 2025-10-20 | 4,090.00 | 4,240.00 | 4,090.00 | 4,210.00 | 4,210.00 | 360 |
| 2025-10-17 | 4,390.00 | 4,390.00 | 4,070.00 | 4,150.00 | 4,150.00 | 355 |
| 2025-10-16 | 4,010.00 | 4,140.00 | 3,940.00 | 4,010.00 | 4,010.00 | 519 |
| 2025-10-15 | 3,980.00 | 4,040.00 | 3,900.00 | 4,010.00 | 4,010.00 | 165 |
| 2025-10-14 | 4,050.00 | 4,080.00 | 3,950.00 | 3,980.00 | 3,980.00 | 230 |
| 2025-10-13 | 4,080.00 | 4,080.00 | 4,020.00 | 4,050.00 | 4,050.00 | 207 |
| 2025-10-10 | 4,260.00 | 4,260.00 | 4,040.00 | 4,110.00 | 4,110.00 | 375 |
| 2025-10-09 | 4,100.00 | 4,290.00 | 4,000.00 | 4,160.00 | 4,160.00 | 419 |
| 2025-10-08 | 4,190.00 | 4,250.00 | 4,000.00 | 4,040.00 | 4,040.00 | 265 |
| 2025-10-07 | 4,170.00 | 4,400.00 | 4,110.00 | 4,130.00 | 4,130.00 | 633 |
| 2025-10-06 | 3,940.00 | 4,180.00 | 3,890.00 | 4,090.00 | 4,090.00 | 915 |
| 2025-10-03 | 4,310.00 | 4,320.00 | 3,990.00 | 4,240.00 | 4,240.00 | 1,556 |
| 2025-10-02 | 4,520.00 | 4,530.00 | 4,230.00 | 4,370.00 | 4,370.00 | 790 |
| 2025-10-01 | 4,740.00 | 4,770.00 | 4,470.00 | 4,510.00 | 4,510.00 | 835 |
| 2025-09-30 | 4,730.00 | 4,800.00 | 4,680.00 | 4,730.00 | 4,730.00 | 150 |
| 2025-09-29 | 4,750.00 | 5,140.00 | 4,680.00 | 4,780.00 | 4,780.00 | 672 |
| 2025-09-26 | 4,770.00 | 4,780.00 | 4,710.00 | 4,760.00 | 4,760.00 | 57 |
| 2025-09-25 | 4,750.00 | 4,890.00 | 4,740.00 | 4,790.00 | 4,790.00 | 114 |
| 2025-09-24 | 4,640.00 | 4,750.00 | 4,640.00 | 4,710.00 | 4,710.00 | 59 |
| 2025-09-23 | 4,780.00 | 4,780.00 | 4,620.00 | 4,760.00 | 4,760.00 | 63 |
| 2025-09-22 | 4,780.00 | 4,780.00 | 4,600.00 | 4,680.00 | 4,680.00 | 324 |
| 2025-09-19 | 4,860.00 | 4,900.00 | 4,800.00 | 4,810.00 | 4,810.00 | 255 |
| 2025-09-18 | 4,860.00 | 5,040.00 | 4,830.00 | 4,890.00 | 4,890.00 | 145 |
| 2025-09-17 | 4,940.00 | 4,940.00 | 4,800.00 | 4,820.00 | 4,820.00 | 422 |
| 2025-09-16 | 4,990.00 | 5,000.00 | 4,900.00 | 4,910.00 | 4,910.00 | 393 |
| 2025-09-15 | 5,050.00 | 5,060.00 | 4,940.00 | 4,960.00 | 4,960.00 | 171 |
| 2025-09-12 | 5,200.00 | 5,220.00 | 4,920.00 | 4,990.00 | 4,990.00 | 652 |
| 2025-09-11 | 5,240.00 | 5,250.00 | 5,150.00 | 5,210.00 | 5,210.00 | 112 |
| 2025-09-10 | 5,270.00 | 5,270.00 | 5,220.00 | 5,240.00 | 5,240.00 | 59 |
| 2025-09-09 | 5,230.00 | 5,380.00 | 5,190.00 | 5,300.00 | 5,300.00 | 203 |
| 2025-09-08 | 5,260.00 | 5,260.00 | 5,190.00 | 5,190.00 | 5,190.00 | 104 |
| 2025-09-05 | 5,190.00 | 5,280.00 | 5,170.00 | 5,180.00 | 5,180.00 | 369 |
| 2025-09-04 | 5,160.00 | 5,220.00 | 5,160.00 | 5,220.00 | 5,220.00 | 166 |
| 2025-09-03 | 5,140.00 | 5,350.00 | 5,120.00 | 5,130.00 | 5,130.00 | 212 |
| 2025-09-02 | 5,180.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 100 |
| 2025-09-01 | 5,200.00 | 5,220.00 | 5,160.00 | 5,170.00 | 5,170.00 | 89 |
| 2025-08-29 | 5,150.00 | 5,270.00 | 5,100.00 | 5,190.00 | 5,190.00 | 171 |
| 2025-08-28 | 5,300.00 | 5,300.00 | 5,150.00 | 5,230.00 | 5,230.00 | 354 |
| 2025-08-27 | 5,260.00 | 5,380.00 | 5,130.00 | 5,220.00 | 5,220.00 | 744 |
| 2025-08-26 | 5,080.00 | 5,280.00 | 5,080.00 | 5,120.00 | 5,120.00 | 463 |
| 2025-08-25 | 5,130.00 | 5,130.00 | 5,030.00 | 5,060.00 | 5,060.00 | 173 |
| 2025-08-22 | 5,080.00 | 5,130.00 | 5,020.00 | 5,080.00 | 5,080.00 | 155 |
| 2025-08-21 | 5,150.00 | 5,180.00 | 5,050.00 | 5,120.00 | 5,120.00 | 148 |
| 2025-08-20 | 5,270.00 | 5,330.00 | 5,050.00 | 5,130.00 | 5,130.00 | 346 |
| 2025-08-19 | 5,240.00 | 5,330.00 | 5,230.00 | 5,240.00 | 5,240.00 | 194 |
| 2025-08-18 | 5,280.00 | 5,280.00 | 5,170.00 | 5,260.00 | 5,260.00 | 307 |
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.