Unipro historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	1.910	1.994	1.862	1.976	1.976	87,205,000
2024-06-11	2.000	2.003	1.961	1.982	1.982	49,539,000
2024-06-10	2.020	2.037	1.973	2.001	2.001	132,296,000
2024-06-07	1.942	2.005	1.938	1.987	1.987	112,571,000
2024-06-06	1.960	1.972	1.926	1.943	1.943	76,878,000
2024-06-05	1.965	2.010	1.952	1.975	1.975	92,795,000
2024-06-04	1.910	1.979	1.866	1.933	1.933	134,554,000
2024-06-03	1.930	1.938	1.823	1.880	1.880	280,083,000
2024-05-31	1.974	1.990	1.891	1.930	1.930	160,000,000
2024-05-30	2.002	2.040	1.960	2.008	2.008	144,414,000
2024-05-29	1.983	2.003	1.961	1.976	1.976	109,554,000
2024-05-28	1.961	2.014	1.942	1.992	1.992	133,496,000
2024-05-27	2.028	2.045	1.938	1.979	1.979	194,731,000
2024-05-24	2.080	2.080	2.015	2.035	2.035	118,655,000
2024-05-23	2.077	2.103	2.051	2.078	2.078	118,508,000
2024-05-22	2.063	2.089	2.060	2.080	2.080	75,588,000
2024-05-21	2.050	2.060	2.008	2.030	2.030	162,820,000
2024-05-20	2.113	2.115	2.040	2.069	2.069	261,062,000
2024-05-17	2.170	2.173	2.095	2.113	2.113	474,085,000
2024-05-16	2.151	2.181	2.142	2.144	2.144	148,391,000
2024-05-15	2.191	2.191	2.144	2.150	2.150	172,202,000
2024-05-14	2.212	2.212	2.167	2.181	2.181	186,933,000
2024-05-13	2.222	2.256	2.201	2.207	2.207	284,275,000
2024-05-10	2.214	2.225	2.206	2.220	2.220	53,486,000
2024-05-08	2.235	2.240	2.200	2.207	2.207	115,851,000
2024-05-07	2.193	2.290	2.191	2.228	2.228	924,855,000
2024-05-06	2.175	2.175	2.141	2.166	2.166	80,200,000
2024-05-03	2.165	2.172	2.143	2.155	2.155	61,351,000
2024-05-02	2.195	2.200	2.158	2.170	2.170	101,216,000
2024-04-30	2.220	2.220	2.188	2.192	2.192	45,772,000
2024-04-29	2.209	2.221	2.180	2.202	2.202	87,695,000
2024-04-27	2.220	2.236	2.190	2.210	2.210	235,971,000
2024-04-26	2.177	2.224	2.167	2.208	2.208	267,294,000
2024-04-25	2.172	2.178	2.147	2.160	2.160	66,968,000
2024-04-24	2.173	2.186	2.141	2.158	2.158	122,934,000
2024-04-23	2.232	2.238	2.159	2.189	2.189	165,231,000
2024-04-22	2.187	2.266	2.187	2.227	2.227	632,610,000
2024-04-19	2.180	2.180	2.156	2.171	2.171	106,573,000
2024-04-18	2.201	2.214	2.164	2.180	2.180	149,123,000
2024-04-17	2.248	2.253	2.175	2.212	2.212	847,241,000
2024-04-16	2.090	2.241	2.087	2.218	2.218	2,092,610,000
2024-04-15	2.061	2.094	2.054	2.073	2.073	102,540,000
2024-04-12	2.065	2.070	2.048	2.056	2.056	72,091,000
2024-04-11	2.085	2.094	2.059	2.061	2.061	57,188,000
2024-04-10	2.073	2.086	2.059	2.077	2.077	59,137,000
2024-04-09	2.080	2.083	2.051	2.068	2.068	74,487,000
2024-04-08	2.060	2.098	2.047	2.071	2.071	127,993,000
2024-04-05	2.079	2.080	2.041	2.058	2.058	108,183,000
2024-04-04	2.108	2.115	2.071	2.083	2.083	90,644,000
2024-04-03	2.080	2.116	2.073	2.102	2.102	150,191,000
2024-04-02	2.086	2.094	2.070	2.080	2.080	66,551,000
2024-04-01	2.077	2.105	2.071	2.082	2.082	160,746,000
2024-03-29	2.087	2.087	2.055	2.060	2.060	76,368,000
2024-03-28	2.045	2.089	2.040	2.060	2.060	172,021,000
2024-03-27	2.034	2.045	2.023	2.035	2.035	71,876,000
2024-03-26	2.059	2.059	2.015	2.031	2.031	77,301,000
2024-03-25	2.012	2.064	2.002	2.035	2.035	91,625,000
2024-03-22	2.048	2.052	1.980	2.030	2.030	132,356,000
2024-03-21	2.047	2.059	2.029	2.042	2.042	115,355,000
2024-03-20	2.031	2.048	1.990	2.013	2.013	260,523,000

← NewerPage 11 of 22 · 1,270 trading daysOlder →

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.