Kombinat Yuzhuralnikel' OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 5,140.00 | 5,180.00 | 5,090.00 | 5,130.00 | 5,130.00 | 91 |
| 2025-05-21 | 5,200.00 | 5,200.00 | 5,170.00 | 5,200.00 | 5,200.00 | 14 |
| 2025-05-20 | 5,180.00 | 5,240.00 | 5,110.00 | 5,200.00 | 5,200.00 | 54 |
| 2025-05-19 | 5,330.00 | 5,350.00 | 5,150.00 | 5,190.00 | 5,190.00 | 199 |
| 2025-05-16 | 5,140.00 | 5,210.00 | 5,140.00 | 5,200.00 | 5,200.00 | 35 |
| 2025-05-15 | 5,200.00 | 5,230.00 | 5,120.00 | 5,170.00 | 5,170.00 | 186 |
| 2025-05-14 | 5,250.00 | 5,330.00 | 5,240.00 | 5,260.00 | 5,260.00 | 80 |
| 2025-05-13 | 5,320.00 | 5,320.00 | 5,220.00 | 5,260.00 | 5,260.00 | 61 |
| 2025-05-12 | 5,370.00 | 5,370.00 | 5,310.00 | 5,310.00 | 5,310.00 | 88 |
| 2025-05-08 | 5,270.00 | 5,330.00 | 5,260.00 | 5,290.00 | 5,290.00 | 48 |
| 2025-05-07 | 5,200.00 | 5,260.00 | 5,120.00 | 5,230.00 | 5,230.00 | 53 |
| 2025-05-06 | 5,160.00 | 5,310.00 | 5,060.00 | 5,200.00 | 5,200.00 | 92 |
| 2025-05-05 | 5,260.00 | 5,280.00 | 5,050.00 | 5,130.00 | 5,130.00 | 223 |
| 2025-05-02 | 5,350.00 | 5,360.00 | 5,280.00 | 5,310.00 | 5,310.00 | 65 |
| 2025-04-30 | 5,430.00 | 5,430.00 | 5,280.00 | 5,370.00 | 5,370.00 | 156 |
| 2025-04-29 | 5,550.00 | 5,550.00 | 5,450.00 | 5,450.00 | 5,450.00 | 242 |
| 2025-04-28 | 5,570.00 | 5,660.00 | 5,450.00 | 5,570.00 | 5,570.00 | 407 |
| 2025-04-25 | 5,600.00 | 5,620.00 | 5,550.00 | 5,600.00 | 5,600.00 | 106 |
| 2025-04-24 | 5,560.00 | 5,630.00 | 5,540.00 | 5,590.00 | 5,590.00 | 142 |
| 2025-04-23 | 5,570.00 | 5,580.00 | 5,470.00 | 5,560.00 | 5,560.00 | 83 |
| 2025-04-22 | 5,510.00 | 5,610.00 | 5,500.00 | 5,600.00 | 5,600.00 | 109 |
| 2025-04-21 | 5,540.00 | 5,620.00 | 5,470.00 | 5,510.00 | 5,510.00 | 119 |
| 2025-04-18 | 5,550.00 | 5,570.00 | 5,430.00 | 5,470.00 | 5,470.00 | 78 |
| 2025-04-17 | 5,590.00 | 5,600.00 | 5,480.00 | 5,540.00 | 5,540.00 | 98 |
| 2025-04-16 | 5,570.00 | 5,690.00 | 5,500.00 | 5,550.00 | 5,550.00 | 198 |
| 2025-04-15 | 5,640.00 | 5,780.00 | 5,550.00 | 5,600.00 | 5,600.00 | 169 |
| 2025-04-14 | 5,580.00 | 5,900.00 | 5,570.00 | 5,600.00 | 5,600.00 | 399 |
| 2025-04-11 | 5,470.00 | 5,640.00 | 5,440.00 | 5,540.00 | 5,540.00 | 166 |
| 2025-04-10 | 5,300.00 | 5,570.00 | 5,210.00 | 5,420.00 | 5,420.00 | 260 |
| 2025-04-09 | 5,330.00 | 5,330.00 | 5,030.00 | 5,120.00 | 5,120.00 | 242 |
| 2025-04-08 | 5,520.00 | 5,580.00 | 5,360.00 | 5,390.00 | 5,390.00 | 130 |
| 2025-04-07 | 5,290.00 | 5,400.00 | 5,060.00 | 5,320.00 | 5,320.00 | 378 |
| 2025-04-04 | 5,750.00 | 5,750.00 | 5,380.00 | 5,510.00 | 5,510.00 | 310 |
| 2025-04-03 | 5,890.00 | 5,900.00 | 5,660.00 | 5,670.00 | 5,670.00 | 158 |
| 2025-04-02 | 5,950.00 | 5,950.00 | 5,800.00 | 5,850.00 | 5,850.00 | 105 |
| 2025-04-01 | 5,800.00 | 5,980.00 | 5,780.00 | 5,960.00 | 5,960.00 | 276 |
| 2025-03-31 | 5,570.00 | 5,790.00 | 5,570.00 | 5,770.00 | 5,770.00 | 195 |
| 2025-03-28 | 5,820.00 | 5,820.00 | 5,550.00 | 5,720.00 | 5,720.00 | 549 |
| 2025-03-27 | 6,100.00 | 6,100.00 | 5,850.00 | 5,890.00 | 5,890.00 | 721 |
| 2025-03-26 | 6,190.00 | 6,620.00 | 6,030.00 | 6,060.00 | 6,060.00 | 1,839 |
| 2025-03-25 | 6,200.00 | 6,260.00 | 6,090.00 | 6,140.00 | 6,140.00 | 133 |
| 2025-03-24 | 6,220.00 | 6,260.00 | 6,160.00 | 6,200.00 | 6,200.00 | 101 |
| 2025-03-21 | 6,300.00 | 6,360.00 | 6,200.00 | 6,200.00 | 6,200.00 | 293 |
| 2025-03-20 | 6,380.00 | 6,480.00 | 6,280.00 | 6,310.00 | 6,310.00 | 278 |
| 2025-03-19 | 6,300.00 | 6,660.00 | 6,300.00 | 6,380.00 | 6,380.00 | 868 |
| 2025-03-18 | 6,190.00 | 6,700.00 | 6,170.00 | 6,380.00 | 6,380.00 | 1,858 |
| 2025-03-17 | 6,210.00 | 6,390.00 | 6,040.00 | 6,170.00 | 6,170.00 | 714 |
| 2025-03-14 | 5,980.00 | 6,270.00 | 5,980.00 | 6,180.00 | 6,180.00 | 584 |
| 2025-03-13 | 6,140.00 | 6,140.00 | 5,900.00 | 5,900.00 | 5,900.00 | 543 |
| 2025-03-12 | 6,330.00 | 6,330.00 | 6,140.00 | 6,160.00 | 6,160.00 | 455 |
| 2025-03-11 | 6,380.00 | 6,390.00 | 6,270.00 | 6,300.00 | 6,300.00 | 162 |
| 2025-03-10 | 6,430.00 | 6,460.00 | 6,380.00 | 6,400.00 | 6,400.00 | 123 |
| 2025-03-07 | 6,490.00 | 6,650.00 | 6,320.00 | 6,340.00 | 6,340.00 | 237 |
| 2025-03-06 | 6,550.00 | 6,610.00 | 6,410.00 | 6,480.00 | 6,480.00 | 261 |
| 2025-03-05 | 6,460.00 | 6,630.00 | 6,370.00 | 6,540.00 | 6,540.00 | 325 |
| 2025-03-04 | 6,330.00 | 6,510.00 | 6,330.00 | 6,400.00 | 6,400.00 | 535 |
| 2025-03-03 | 6,420.00 | 6,420.00 | 6,130.00 | 6,260.00 | 6,260.00 | 712 |
| 2025-02-28 | 6,620.00 | 6,650.00 | 6,360.00 | 6,410.00 | 6,410.00 | 621 |
| 2025-02-27 | 6,630.00 | 6,760.00 | 6,420.00 | 6,670.00 | 6,670.00 | 777 |
| 2025-02-26 | 6,960.00 | 7,200.00 | 6,550.00 | 6,640.00 | 6,640.00 | 2,679 |
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.