Kombinat Yuzhuralnikel' OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5,310.00 | 5,360.00 | 5,260.00 | 5,330.00 | 5,330.00 | 513 |
| 2025-08-14 | 5,250.00 | 5,370.00 | 5,240.00 | 5,300.00 | 5,300.00 | 372 |
| 2025-08-13 | 5,250.00 | 5,400.00 | 5,210.00 | 5,280.00 | 5,280.00 | 321 |
| 2025-08-12 | 5,290.00 | 5,340.00 | 5,240.00 | 5,330.00 | 5,330.00 | 197 |
| 2025-08-11 | 5,380.00 | 5,500.00 | 5,230.00 | 5,350.00 | 5,350.00 | 1,108 |
| 2025-08-08 | 5,280.00 | 5,500.00 | 5,050.00 | 5,230.00 | 5,230.00 | 1,197 |
| 2025-08-07 | 4,760.00 | 5,700.00 | 4,760.00 | 5,210.00 | 5,210.00 | 5,585 |
| 2025-08-06 | 4,730.00 | 4,800.00 | 4,690.00 | 4,690.00 | 4,690.00 | 167 |
| 2025-08-05 | 4,720.00 | 4,810.00 | 4,680.00 | 4,750.00 | 4,750.00 | 233 |
| 2025-08-04 | 4,780.00 | 4,780.00 | 4,640.00 | 4,710.00 | 4,710.00 | 206 |
| 2025-08-01 | 4,720.00 | 4,870.00 | 4,620.00 | 4,680.00 | 4,680.00 | 380 |
| 2025-07-31 | 4,750.00 | 4,790.00 | 4,680.00 | 4,700.00 | 4,700.00 | 145 |
| 2025-07-30 | 4,780.00 | 4,800.00 | 4,710.00 | 4,800.00 | 4,800.00 | 215 |
| 2025-07-29 | 4,790.00 | 4,810.00 | 4,730.00 | 4,810.00 | 4,810.00 | 54 |
| 2025-07-28 | 4,810.00 | 4,890.00 | 4,760.00 | 4,770.00 | 4,770.00 | 254 |
| 2025-07-25 | 4,840.00 | 4,900.00 | 4,750.00 | 4,770.00 | 4,770.00 | 247 |
| 2025-07-24 | 4,850.00 | 5,010.00 | 4,810.00 | 4,840.00 | 4,840.00 | 305 |
| 2025-07-23 | 4,850.00 | 5,000.00 | 4,810.00 | 4,820.00 | 4,820.00 | 318 |
| 2025-07-22 | 4,780.00 | 4,900.00 | 4,760.00 | 4,840.00 | 4,840.00 | 217 |
| 2025-07-21 | 4,830.00 | 4,940.00 | 4,680.00 | 4,750.00 | 4,750.00 | 522 |
| 2025-07-18 | 4,770.00 | 4,820.00 | 4,690.00 | 4,790.00 | 4,790.00 | 432 |
| 2025-07-17 | 4,800.00 | 4,820.00 | 4,730.00 | 4,760.00 | 4,760.00 | 54 |
| 2025-07-16 | 4,770.00 | 4,860.00 | 4,740.00 | 4,780.00 | 4,780.00 | 79 |
| 2025-07-15 | 4,660.00 | 4,870.00 | 4,660.00 | 4,760.00 | 4,760.00 | 296 |
| 2025-07-14 | 4,580.00 | 4,710.00 | 4,490.00 | 4,630.00 | 4,630.00 | 419 |
| 2025-07-11 | 4,680.00 | 4,680.00 | 4,560.00 | 4,580.00 | 4,580.00 | 352 |
| 2025-07-10 | 4,650.00 | 4,740.00 | 4,640.00 | 4,680.00 | 4,680.00 | 79 |
| 2025-07-09 | 4,710.00 | 5,100.00 | 4,620.00 | 4,690.00 | 4,690.00 | 637 |
| 2025-07-08 | 4,780.00 | 4,830.00 | 4,690.00 | 4,810.00 | 4,810.00 | 297 |
| 2025-07-07 | 4,810.00 | 4,830.00 | 4,760.00 | 4,780.00 | 4,780.00 | 191 |
| 2025-07-04 | 4,920.00 | 4,920.00 | 4,810.00 | 4,850.00 | 4,850.00 | 151 |
| 2025-07-03 | 4,820.00 | 4,940.00 | 4,800.00 | 4,920.00 | 4,920.00 | 253 |
| 2025-07-02 | 4,920.00 | 4,970.00 | 4,790.00 | 4,820.00 | 4,820.00 | 662 |
| 2025-07-01 | 4,990.00 | 5,030.00 | 4,900.00 | 4,950.00 | 4,950.00 | 168 |
| 2025-06-30 | 4,890.00 | 5,020.00 | 4,840.00 | 4,990.00 | 4,990.00 | 307 |
| 2025-06-27 | 4,860.00 | 4,990.00 | 4,860.00 | 4,890.00 | 4,890.00 | 121 |
| 2025-06-26 | 4,890.00 | 4,940.00 | 4,860.00 | 4,890.00 | 4,890.00 | 78 |
| 2025-06-25 | 4,900.00 | 5,000.00 | 4,870.00 | 4,890.00 | 4,890.00 | 278 |
| 2025-06-24 | 4,900.00 | 4,900.00 | 4,850.00 | 4,890.00 | 4,890.00 | 57 |
| 2025-06-23 | 4,940.00 | 4,960.00 | 4,880.00 | 4,940.00 | 4,940.00 | 84 |
| 2025-06-20 | 4,950.00 | 5,020.00 | 4,940.00 | 4,990.00 | 4,990.00 | 74 |
| 2025-06-19 | 5,010.00 | 5,030.00 | 4,950.00 | 5,000.00 | 5,000.00 | 48 |
| 2025-06-18 | 5,080.00 | 5,110.00 | 5,010.00 | 5,030.00 | 5,030.00 | 67 |
| 2025-06-17 | 4,940.00 | 4,980.00 | 4,920.00 | 4,930.00 | 4,930.00 | 81 |
| 2025-06-16 | 4,970.00 | 4,990.00 | 4,920.00 | 4,950.00 | 4,950.00 | 63 |
| 2025-06-13 | 4,950.00 | 5,010.00 | 4,940.00 | 4,980.00 | 4,980.00 | 37 |
| 2025-06-11 | 4,940.00 | 4,990.00 | 4,830.00 | 4,980.00 | 4,980.00 | 104 |
| 2025-06-10 | 5,080.00 | 5,150.00 | 4,900.00 | 4,960.00 | 4,960.00 | 394 |
| 2025-06-09 | 5,090.00 | 5,110.00 | 5,040.00 | 5,100.00 | 5,100.00 | 55 |
| 2025-06-06 | 5,190.00 | 5,240.00 | 5,100.00 | 5,150.00 | 5,150.00 | 138 |
| 2025-06-05 | 5,220.00 | 5,290.00 | 5,180.00 | 5,200.00 | 5,200.00 | 64 |
| 2025-06-04 | 5,130.00 | 5,240.00 | 5,120.00 | 5,210.00 | 5,210.00 | 278 |
| 2025-06-03 | 5,100.00 | 5,150.00 | 5,050.00 | 5,100.00 | 5,100.00 | 117 |
| 2025-06-02 | 5,120.00 | 5,150.00 | 5,040.00 | 5,080.00 | 5,080.00 | 84 |
| 2025-05-30 | 5,160.00 | 5,220.00 | 5,130.00 | 5,130.00 | 5,130.00 | 45 |
| 2025-05-29 | 5,140.00 | 5,220.00 | 5,130.00 | 5,160.00 | 5,160.00 | 74 |
| 2025-05-28 | 5,040.00 | 5,140.00 | 5,040.00 | 5,140.00 | 5,140.00 | 185 |
| 2025-05-27 | 5,070.00 | 5,080.00 | 5,000.00 | 5,080.00 | 5,080.00 | 46 |
| 2025-05-26 | 5,050.00 | 5,090.00 | 5,010.00 | 5,020.00 | 5,020.00 | 84 |
| 2025-05-23 | 5,070.00 | 5,150.00 | 5,070.00 | 5,130.00 | 5,130.00 | 51 |
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.