Kombinat Yuzhuralnikel' OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4,790.00 | 5,700.00 | 4,790.00 | 5,130.00 | 5,130.00 | 1,705 |
| 2024-11-27 | 4,860.00 | 4,970.00 | 4,480.00 | 4,700.00 | 4,700.00 | 1,046 |
| 2024-11-26 | 5,200.00 | 5,420.00 | 4,900.00 | 4,900.00 | 4,900.00 | 904 |
| 2024-11-25 | 5,440.00 | 5,510.00 | 5,140.00 | 5,190.00 | 5,190.00 | 719 |
| 2024-11-22 | 5,600.00 | 5,830.00 | 5,430.00 | 5,440.00 | 5,440.00 | 1,812 |
| 2024-11-21 | 5,420.00 | 5,490.00 | 5,220.00 | 5,290.00 | 5,290.00 | 748 |
| 2024-11-20 | 5,520.00 | 5,590.00 | 5,400.00 | 5,430.00 | 5,430.00 | 726 |
| 2024-11-19 | 5,710.00 | 6,160.00 | 5,400.00 | 5,480.00 | 5,480.00 | 3,869 |
| 2024-11-18 | 5,920.00 | 5,920.00 | 5,750.00 | 5,780.00 | 5,780.00 | 927 |
| 2024-11-15 | 6,040.00 | 6,050.00 | 5,940.00 | 5,940.00 | 5,940.00 | 358 |
| 2024-11-14 | 6,070.00 | 6,070.00 | 5,920.00 | 6,000.00 | 6,000.00 | 665 |
| 2024-11-13 | 6,060.00 | 6,140.00 | 6,050.00 | 6,070.00 | 6,070.00 | 466 |
| 2024-11-12 | 6,110.00 | 6,140.00 | 6,010.00 | 6,090.00 | 6,090.00 | 496 |
| 2024-11-11 | 6,260.00 | 6,300.00 | 6,110.00 | 6,140.00 | 6,140.00 | 1,013 |
| 2024-11-08 | 6,290.00 | 6,350.00 | 6,230.00 | 6,250.00 | 6,250.00 | 676 |
| 2024-11-07 | 6,230.00 | 6,260.00 | 6,150.00 | 6,190.00 | 6,190.00 | 378 |
| 2024-11-06 | 6,150.00 | 6,490.00 | 6,140.00 | 6,290.00 | 6,290.00 | 2,651 |
| 2024-11-05 | 6,160.00 | 6,290.00 | 6,090.00 | 6,150.00 | 6,150.00 | 364 |
| 2024-11-02 | 6,280.00 | 6,280.00 | 6,100.00 | 6,120.00 | 6,120.00 | 362 |
| 2024-11-01 | 6,160.00 | 6,190.00 | 6,060.00 | 6,140.00 | 6,140.00 | 533 |
| 2024-10-31 | 6,000.00 | 6,350.00 | 6,000.00 | 6,140.00 | 6,140.00 | 2,501 |
| 2024-10-30 | 6,010.00 | 6,240.00 | 5,970.00 | 6,050.00 | 6,050.00 | 2,066 |
| 2024-10-29 | 6,430.00 | 6,430.00 | 5,810.00 | 6,080.00 | 6,080.00 | 3,327 |
| 2024-10-28 | 6,680.00 | 7,000.00 | 6,200.00 | 6,270.00 | 6,270.00 | 4,412 |
| 2024-10-25 | 6,240.00 | 6,720.00 | 6,200.00 | 6,560.00 | 6,560.00 | 9,760 |
| 2024-10-24 | 6,810.00 | 6,930.00 | 6,100.00 | 6,110.00 | 6,110.00 | 6,025 |
| 2024-10-23 | 6,230.00 | 6,800.00 | 6,230.00 | 6,800.00 | 6,800.00 | 11,321 |
| 2024-10-22 | 5,640.00 | 6,190.00 | 5,620.00 | 6,190.00 | 6,190.00 | 4,624 |
| 2024-10-21 | 5,840.00 | 5,900.00 | 5,600.00 | 5,640.00 | 5,640.00 | 1,022 |
| 2024-10-18 | 5,950.00 | 6,040.00 | 5,730.00 | 5,880.00 | 5,880.00 | 541 |
| 2024-10-17 | 6,040.00 | 6,120.00 | 5,950.00 | 5,980.00 | 5,980.00 | 298 |
| 2024-10-16 | 6,430.00 | 6,450.00 | 5,990.00 | 6,020.00 | 6,020.00 | 1,335 |
| 2024-10-15 | 6,350.00 | 6,600.00 | 6,280.00 | 6,330.00 | 6,330.00 | 1,404 |
| 2024-10-14 | 6,000.00 | 6,620.00 | 5,900.00 | 6,250.00 | 6,250.00 | 5,818 |
| 2024-10-11 | 6,210.00 | 6,330.00 | 5,960.00 | 6,070.00 | 6,070.00 | 5,675 |
| 2024-10-10 | 5,500.00 | 6,520.00 | 5,470.00 | 6,520.00 | 6,520.00 | 8,055 |
| 2024-10-09 | 5,380.00 | 5,400.00 | 5,340.00 | 5,350.00 | 5,350.00 | 236 |
| 2024-10-08 | 5,310.00 | 5,550.00 | 5,280.00 | 5,400.00 | 5,400.00 | 1,330 |
| 2024-10-07 | 5,330.00 | 5,480.00 | 5,280.00 | 5,310.00 | 5,310.00 | 538 |
| 2024-10-04 | 5,260.00 | 5,430.00 | 5,260.00 | 5,330.00 | 5,330.00 | 210 |
| 2024-10-03 | 5,290.00 | 5,340.00 | 5,200.00 | 5,300.00 | 5,300.00 | 181 |
| 2024-10-02 | 5,350.00 | 5,460.00 | 5,260.00 | 5,270.00 | 5,270.00 | 754 |
| 2024-10-01 | 5,300.00 | 5,380.00 | 5,170.00 | 5,290.00 | 5,290.00 | 540 |
| 2024-09-30 | 5,330.00 | 5,450.00 | 5,220.00 | 5,300.00 | 5,300.00 | 336 |
| 2024-09-27 | 5,410.00 | 5,410.00 | 5,210.00 | 5,350.00 | 5,350.00 | 599 |
| 2024-09-26 | 5,510.00 | 5,530.00 | 5,290.00 | 5,350.00 | 5,350.00 | 850 |
| 2024-09-25 | 5,330.00 | 5,810.00 | 5,290.00 | 5,470.00 | 5,470.00 | 4,280 |
| 2024-09-24 | 5,330.00 | 5,430.00 | 5,290.00 | 5,330.00 | 5,330.00 | 513 |
| 2024-09-23 | 5,290.00 | 5,380.00 | 5,200.00 | 5,290.00 | 5,290.00 | 761 |
| 2024-09-20 | 5,210.00 | 5,380.00 | 5,170.00 | 5,220.00 | 5,220.00 | 784 |
| 2024-09-19 | 5,240.00 | 5,260.00 | 5,140.00 | 5,190.00 | 5,190.00 | 585 |
| 2024-09-18 | 5,390.00 | 5,430.00 | 5,230.00 | 5,270.00 | 5,270.00 | 588 |
| 2024-09-17 | 5,340.00 | 5,410.00 | 5,240.00 | 5,390.00 | 5,390.00 | 711 |
| 2024-09-16 | 5,320.00 | 5,500.00 | 5,240.00 | 5,270.00 | 5,270.00 | 1,811 |
| 2024-09-13 | 5,090.00 | 5,650.00 | 5,090.00 | 5,280.00 | 5,280.00 | 6,365 |
| 2024-09-12 | 5,400.00 | 5,540.00 | 5,050.00 | 5,150.00 | 5,150.00 | 2,783 |
| 2024-09-11 | 6,100.00 | 6,350.00 | 5,290.00 | 5,380.00 | 5,380.00 | 10,477 |
| 2024-09-10 | 5,810.00 | 5,810.00 | 5,540.00 | 5,810.00 | 5,810.00 | 5,752 |
| 2024-09-09 | 4,390.00 | 5,290.00 | 4,390.00 | 5,290.00 | 5,290.00 | 4,777 |
| 2024-09-06 | 4,510.00 | 4,510.00 | 4,340.00 | 4,350.00 | 4,350.00 | 414 |
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.