Kombinat Yuzhuralnikel' OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 7,300.00 | 7,550.00 | 6,600.00 | 6,780.00 | 6,780.00 | 4,111 |
| 2025-02-24 | 6,510.00 | 7,010.00 | 6,510.00 | 6,740.00 | 6,740.00 | 3,813 |
| 2025-02-21 | 6,550.00 | 6,590.00 | 6,350.00 | 6,500.00 | 6,500.00 | 1,112 |
| 2025-02-20 | 6,410.00 | 6,770.00 | 6,410.00 | 6,480.00 | 6,480.00 | 3,164 |
| 2025-02-19 | 6,360.00 | 6,450.00 | 6,260.00 | 6,390.00 | 6,390.00 | 1,044 |
| 2025-02-18 | 6,390.00 | 6,400.00 | 6,200.00 | 6,260.00 | 6,260.00 | 619 |
| 2025-02-17 | 6,340.00 | 6,450.00 | 6,250.00 | 6,390.00 | 6,390.00 | 1,118 |
| 2025-02-14 | 6,350.00 | 6,480.00 | 6,160.00 | 6,210.00 | 6,210.00 | 2,143 |
| 2025-02-13 | 6,240.00 | 6,390.00 | 6,200.00 | 6,390.00 | 6,390.00 | 1,600 |
| 2025-02-12 | 6,180.00 | 6,240.00 | 6,150.00 | 6,160.00 | 6,160.00 | 223 |
| 2025-02-11 | 6,230.00 | 6,250.00 | 6,170.00 | 6,180.00 | 6,180.00 | 290 |
| 2025-02-10 | 6,230.00 | 6,250.00 | 6,200.00 | 6,250.00 | 6,250.00 | 205 |
| 2025-02-07 | 6,200.00 | 6,260.00 | 6,190.00 | 6,190.00 | 6,190.00 | 364 |
| 2025-02-06 | 6,190.00 | 6,250.00 | 6,190.00 | 6,190.00 | 6,190.00 | 451 |
| 2025-02-05 | 6,050.00 | 6,240.00 | 6,030.00 | 6,190.00 | 6,190.00 | 910 |
| 2025-02-04 | 5,960.00 | 6,080.00 | 5,960.00 | 6,050.00 | 6,050.00 | 184 |
| 2025-02-03 | 6,120.00 | 6,160.00 | 5,910.00 | 5,950.00 | 5,950.00 | 686 |
| 2025-01-31 | 6,300.00 | 6,370.00 | 6,150.00 | 6,150.00 | 6,150.00 | 1,088 |
| 2025-01-30 | 5,970.00 | 6,300.00 | 5,940.00 | 6,290.00 | 6,290.00 | 4,693 |
| 2025-01-29 | 5,890.00 | 6,100.00 | 5,850.00 | 5,920.00 | 5,920.00 | 1,009 |
| 2025-01-28 | 5,810.00 | 5,930.00 | 5,790.00 | 5,880.00 | 5,880.00 | 238 |
| 2025-01-27 | 5,860.00 | 6,000.00 | 5,830.00 | 5,880.00 | 5,880.00 | 296 |
| 2025-01-24 | 5,840.00 | 6,080.00 | 5,580.00 | 5,840.00 | 5,840.00 | 2,653 |
| 2025-01-23 | 5,990.00 | 6,000.00 | 5,790.00 | 5,830.00 | 5,830.00 | 403 |
| 2025-01-22 | 5,830.00 | 5,990.00 | 5,740.00 | 5,870.00 | 5,870.00 | 889 |
| 2025-01-21 | 5,700.00 | 5,810.00 | 5,670.00 | 5,790.00 | 5,790.00 | 1,234 |
| 2025-01-20 | 5,770.00 | 5,830.00 | 5,560.00 | 5,660.00 | 5,660.00 | 1,155 |
| 2025-01-17 | 5,830.00 | 5,830.00 | 5,690.00 | 5,750.00 | 5,750.00 | 901 |
| 2025-01-16 | 5,680.00 | 6,060.00 | 5,680.00 | 5,760.00 | 5,760.00 | 1,871 |
| 2025-01-15 | 5,760.00 | 5,810.00 | 5,570.00 | 5,660.00 | 5,660.00 | 799 |
| 2025-01-14 | 5,890.00 | 6,190.00 | 5,730.00 | 5,800.00 | 5,800.00 | 2,596 |
| 2025-01-13 | 5,470.00 | 5,920.00 | 5,460.00 | 5,710.00 | 5,710.00 | 1,909 |
| 2025-01-10 | 5,440.00 | 5,520.00 | 5,360.00 | 5,460.00 | 5,460.00 | 552 |
| 2025-01-09 | 5,520.00 | 5,540.00 | 5,320.00 | 5,400.00 | 5,400.00 | 662 |
| 2025-01-08 | 5,450.00 | 5,730.00 | 5,450.00 | 5,520.00 | 5,520.00 | 751 |
| 2025-01-06 | 5,360.00 | 5,490.00 | 5,250.00 | 5,440.00 | 5,440.00 | 790 |
| 2025-01-03 | 5,400.00 | 5,570.00 | 5,320.00 | 5,410.00 | 5,410.00 | 979 |
| 2024-12-30 | 5,300.00 | 5,520.00 | 5,300.00 | 5,340.00 | 5,340.00 | 910 |
| 2024-12-28 | 5,220.00 | 5,370.00 | 5,220.00 | 5,300.00 | 5,300.00 | 708 |
| 2024-12-27 | 5,210.00 | 5,680.00 | 5,180.00 | 5,230.00 | 5,230.00 | 2,724 |
| 2024-12-26 | 5,230.00 | 5,260.00 | 5,190.00 | 5,210.00 | 5,210.00 | 324 |
| 2024-12-25 | 5,220.00 | 5,240.00 | 5,130.00 | 5,210.00 | 5,210.00 | 445 |
| 2024-12-24 | 5,330.00 | 5,370.00 | 5,110.00 | 5,220.00 | 5,220.00 | 808 |
| 2024-12-23 | 5,190.00 | 5,400.00 | 5,100.00 | 5,390.00 | 5,390.00 | 1,421 |
| 2024-12-20 | 4,720.00 | 5,380.00 | 4,710.00 | 5,180.00 | 5,180.00 | 2,006 |
| 2024-12-19 | 4,750.00 | 4,870.00 | 4,670.00 | 4,740.00 | 4,740.00 | 317 |
| 2024-12-18 | 4,620.00 | 4,920.00 | 4,590.00 | 4,750.00 | 4,750.00 | 670 |
| 2024-12-17 | 4,680.00 | 4,740.00 | 4,590.00 | 4,600.00 | 4,600.00 | 363 |
| 2024-12-16 | 4,800.00 | 4,800.00 | 4,620.00 | 4,640.00 | 4,640.00 | 343 |
| 2024-12-13 | 4,740.00 | 5,010.00 | 4,720.00 | 4,800.00 | 4,800.00 | 521 |
| 2024-12-12 | 4,910.00 | 4,920.00 | 4,690.00 | 4,750.00 | 4,750.00 | 756 |
| 2024-12-11 | 5,100.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | 493 |
| 2024-12-10 | 5,260.00 | 5,260.00 | 4,940.00 | 5,090.00 | 5,090.00 | 424 |
| 2024-12-09 | 5,190.00 | 5,300.00 | 5,150.00 | 5,230.00 | 5,230.00 | 370 |
| 2024-12-06 | 5,210.00 | 5,320.00 | 5,070.00 | 5,150.00 | 5,150.00 | 533 |
| 2024-12-05 | 5,180.00 | 5,500.00 | 5,010.00 | 5,230.00 | 5,230.00 | 724 |
| 2024-12-04 | 5,000.00 | 5,580.00 | 4,970.00 | 5,200.00 | 5,200.00 | 1,240 |
| 2024-12-03 | 5,210.00 | 5,210.00 | 4,990.00 | 5,060.00 | 5,060.00 | 460 |
| 2024-12-02 | 5,170.00 | 5,380.00 | 5,150.00 | 5,240.00 | 5,240.00 | 360 |
| 2024-11-29 | 5,090.00 | 5,450.00 | 5,040.00 | 5,210.00 | 5,210.00 | 738 |
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.