Unipro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.683 | 1.695 | 1.663 | 1.674 | 1.674 | 82,126,000 |
| 2024-09-04 | 1.631 | 1.685 | 1.628 | 1.666 | 1.666 | 99,762,000 |
| 2024-09-03 | 1.620 | 1.673 | 1.606 | 1.618 | 1.618 | 147,702,000 |
| 2024-09-02 | 1.700 | 1.710 | 1.587 | 1.612 | 1.612 | 300,110,000 |
| 2024-08-30 | 1.754 | 1.766 | 1.673 | 1.725 | 1.725 | 147,139,000 |
| 2024-08-29 | 1.765 | 1.777 | 1.732 | 1.752 | 1.752 | 107,544,000 |
| 2024-08-28 | 1.743 | 1.787 | 1.717 | 1.766 | 1.766 | 162,317,000 |
| 2024-08-27 | 1.808 | 1.808 | 1.746 | 1.770 | 1.770 | 77,384,000 |
| 2024-08-26 | 1.804 | 1.822 | 1.792 | 1.803 | 1.803 | 77,997,000 |
| 2024-08-23 | 1.800 | 1.808 | 1.750 | 1.754 | 1.754 | 127,385,000 |
| 2024-08-22 | 1.854 | 1.854 | 1.776 | 1.790 | 1.790 | 85,400,000 |
| 2024-08-21 | 1.862 | 1.876 | 1.841 | 1.847 | 1.847 | 57,903,000 |
| 2024-08-20 | 1.841 | 1.882 | 1.841 | 1.865 | 1.865 | 88,269,000 |
| 2024-08-19 | 1.858 | 1.866 | 1.840 | 1.850 | 1.850 | 53,010,000 |
| 2024-08-16 | 1.869 | 1.874 | 1.835 | 1.862 | 1.862 | 78,808,000 |
| 2024-08-15 | 1.884 | 1.884 | 1.861 | 1.867 | 1.867 | 74,321,000 |
| 2024-08-14 | 1.904 | 1.916 | 1.880 | 1.889 | 1.889 | 106,029,000 |
| 2024-08-13 | 1.904 | 1.926 | 1.872 | 1.891 | 1.891 | 223,014,000 |
| 2024-08-12 | 1.812 | 1.921 | 1.802 | 1.901 | 1.901 | 573,125,000 |
| 2024-08-09 | 1.788 | 1.829 | 1.788 | 1.804 | 1.804 | 119,795,000 |
| 2024-08-08 | 1.800 | 1.816 | 1.781 | 1.805 | 1.805 | 192,885,000 |
| 2024-08-07 | 1.773 | 1.801 | 1.752 | 1.794 | 1.794 | 109,684,000 |
| 2024-08-06 | 1.765 | 1.785 | 1.755 | 1.762 | 1.762 | 74,954,000 |
| 2024-08-05 | 1.760 | 1.784 | 1.731 | 1.763 | 1.763 | 143,349,000 |
| 2024-08-02 | 1.770 | 1.785 | 1.763 | 1.770 | 1.770 | 45,806,000 |
| 2024-08-01 | 1.813 | 1.816 | 1.769 | 1.792 | 1.792 | 70,566,000 |
| 2024-07-31 | 1.805 | 1.833 | 1.795 | 1.813 | 1.813 | 90,195,000 |
| 2024-07-30 | 1.766 | 1.819 | 1.760 | 1.803 | 1.803 | 96,613,000 |
| 2024-07-29 | 1.820 | 1.820 | 1.747 | 1.774 | 1.774 | 117,811,000 |
| 2024-07-26 | 1.849 | 1.865 | 1.771 | 1.835 | 1.835 | 241,956,000 |
| 2024-07-25 | 1.858 | 1.865 | 1.823 | 1.859 | 1.859 | 97,595,000 |
| 2024-07-24 | 1.833 | 1.869 | 1.830 | 1.855 | 1.855 | 94,084,000 |
| 2024-07-23 | 1.844 | 1.859 | 1.831 | 1.842 | 1.842 | 55,036,000 |
| 2024-07-22 | 1.837 | 1.869 | 1.837 | 1.845 | 1.845 | 136,284,000 |
| 2024-07-19 | 1.804 | 1.829 | 1.786 | 1.817 | 1.817 | 100,044,000 |
| 2024-07-18 | 1.756 | 1.809 | 1.740 | 1.794 | 1.794 | 116,520,000 |
| 2024-07-17 | 1.756 | 1.790 | 1.742 | 1.758 | 1.758 | 93,117,000 |
| 2024-07-16 | 1.750 | 1.767 | 1.712 | 1.745 | 1.745 | 140,680,000 |
| 2024-07-15 | 1.760 | 1.771 | 1.715 | 1.720 | 1.720 | 119,409,000 |
| 2024-07-12 | 1.792 | 1.810 | 1.746 | 1.755 | 1.755 | 84,267,000 |
| 2024-07-11 | 1.710 | 1.795 | 1.704 | 1.786 | 1.786 | 114,739,000 |
| 2024-07-10 | 1.793 | 1.800 | 1.707 | 1.720 | 1.720 | 219,064,000 |
| 2024-07-09 | 1.875 | 1.881 | 1.770 | 1.794 | 1.794 | 173,212,000 |
| 2024-07-08 | 1.891 | 1.894 | 1.870 | 1.875 | 1.875 | 54,496,000 |
| 2024-07-05 | 1.905 | 1.921 | 1.883 | 1.900 | 1.900 | 55,983,000 |
| 2024-07-04 | 1.913 | 1.922 | 1.893 | 1.908 | 1.908 | 66,543,000 |
| 2024-07-03 | 1.927 | 1.932 | 1.906 | 1.913 | 1.913 | 49,517,000 |
| 2024-07-02 | 1.951 | 1.951 | 1.925 | 1.934 | 1.934 | 35,994,000 |
| 2024-07-01 | 1.918 | 1.939 | 1.913 | 1.931 | 1.931 | 40,594,000 |
| 2024-06-28 | 1.946 | 1.951 | 1.915 | 1.924 | 1.924 | 50,740,000 |
| 2024-06-27 | 1.926 | 1.943 | 1.901 | 1.913 | 1.913 | 70,228,000 |
| 2024-06-26 | 1.920 | 1.932 | 1.912 | 1.929 | 1.929 | 40,687,000 |
| 2024-06-25 | 1.914 | 1.920 | 1.887 | 1.908 | 1.908 | 75,829,000 |
| 2024-06-24 | 1.937 | 1.947 | 1.900 | 1.911 | 1.911 | 60,649,000 |
| 2024-06-21 | 1.947 | 1.961 | 1.925 | 1.948 | 1.948 | 67,438,000 |
| 2024-06-20 | 1.906 | 1.961 | 1.887 | 1.955 | 1.955 | 132,706,000 |
| 2024-06-19 | 1.915 | 1.925 | 1.881 | 1.894 | 1.894 | 127,167,000 |
| 2024-06-18 | 2.000 | 2.009 | 1.910 | 1.926 | 1.926 | 158,954,000 |
| 2024-06-17 | 2.018 | 2.025 | 1.994 | 2.002 | 2.002 | 56,426,000 |
| 2024-06-14 | 1.989 | 2.025 | 1.970 | 2.018 | 2.018 | 105,233,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-17 | 0.3806 RUB |
| 2021-06-22 | 0.2538 RUB |
| 2020-12-20 | 0.2220 RUB |
| 2020-06-22 | 0.2220 RUB |
| 2019-12-15 | 0.2220 RUB |
| 2019-06-25 | 0.2220 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.