Unipro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	2.061	2.068	2.011	2.015	2.015	182,975,000
2024-03-18	2.083	2.090	2.052	2.062	2.062	89,438,000
2024-03-15	2.076	2.098	2.070	2.074	2.074	64,245,000
2024-03-14	2.119	2.124	2.072	2.080	2.080	101,800,000
2024-03-13	2.109	2.131	2.104	2.111	2.111	116,373,000
2024-03-12	2.118	2.118	2.093	2.104	2.104	95,063,000
2024-03-11	2.144	2.156	2.106	2.115	2.115	147,257,000
2024-03-07	2.154	2.154	2.130	2.144	2.144	58,302,000
2024-03-06	2.168	2.170	2.140	2.148	2.148	107,145,000
2024-03-05	2.186	2.187	2.157	2.167	2.167	75,366,000
2024-03-04	2.197	2.208	2.171	2.179	2.179	103,047,000
2024-03-01	2.174	2.205	2.167	2.194	2.194	206,500,000
2024-02-29	2.186	2.186	2.162	2.173	2.173	55,045,000
2024-02-28	2.205	2.220	2.152	2.176	2.176	123,983,000
2024-02-27	2.195	2.225	2.180	2.196	2.196	95,359,000
2024-02-26	2.196	2.214	2.176	2.187	2.187	162,033,000
2024-02-22	2.091	2.173	2.076	2.140	2.140	337,933,000
2024-02-21	2.129	2.129	2.034	2.064	2.064	377,838,000
2024-02-20	2.228	2.228	2.100	2.169	2.169	357,133,000
2024-02-19	2.315	2.322	2.204	2.215	2.215	555,455,000
2024-02-16	2.325	2.326	2.269	2.276	2.276	190,759,000
2024-02-15	2.280	2.329	2.269	2.306	2.306	214,174,000
2024-02-14	2.305	2.316	2.258	2.300	2.300	151,958,000
2024-02-13	2.263	2.307	2.253	2.287	2.287	298,511,000
2024-02-12	2.208	2.270	2.185	2.260	2.260	351,679,000
2024-02-09	2.235	2.242	2.176	2.179	2.179	254,545,000
2024-02-08	2.134	2.237	2.125	2.217	2.217	960,378,000
2024-02-07	2.146	2.157	2.112	2.118	2.118	112,093,000
2024-02-06	2.141	2.160	2.128	2.134	2.134	127,584,000
2024-02-05	2.160	2.184	1.906	2.142	2.142	359,703,000
2024-02-02	2.157	2.198	2.131	2.160	2.160	96,747,000
2024-02-01	2.179	2.190	2.152	2.158	2.158	117,560,000
2024-01-31	2.187	2.194	2.152	2.156	2.156	128,583,000
2024-01-30	2.157	2.190	2.146	2.171	2.171	196,524,000
2024-01-29	2.111	2.163	2.111	2.144	2.144	147,561,000
2024-01-26	2.117	2.133	2.107	2.114	2.114	66,145,000
2024-01-25	2.122	2.133	2.105	2.112	2.112	76,684,000
2024-01-24	2.110	2.152	2.104	2.126	2.126	184,242,000
2024-01-23	2.119	2.119	2.096	2.103	2.103	56,317,000
2024-01-22	2.098	2.115	2.085	2.100	2.100	75,270,000
2024-01-19	2.106	2.113	2.072	2.090	2.090	78,721,000
2024-01-18	2.115	2.128	2.093	2.103	2.103	110,270,000
2024-01-17	2.087	2.124	2.061	2.102	2.102	195,897,000
2024-01-16	2.112	2.112	2.060	2.081	2.081	179,645,000
2024-01-15	2.122	2.122	2.101	2.103	2.103	81,312,000
2024-01-12	2.128	2.138	2.102	2.113	2.113	102,043,000
2024-01-11	2.113	2.130	2.102	2.118	2.118	101,833,000
2024-01-10	2.130	2.157	2.097	2.113	2.113	190,663,000
2024-01-09	2.092	2.134	2.072	2.125	2.125	233,285,000
2024-01-08	2.055	2.094	2.054	2.066	2.066	148,716,000
2024-01-05	2.064	2.089	2.041	2.057	2.057	73,439,000
2024-01-04	2.051	2.081	2.041	2.043	2.043	91,959,000
2024-01-03	1.997	2.055	1.984	2.030	2.030	84,707,000
2023-12-29	2.001	2.022	1.981	1.999	1.999	92,076,000
2023-12-28	2.020	2.023	1.995	2.010	2.010	107,050,000
2023-12-27	2.031	2.059	2.016	2.021	2.021	131,847,000
2023-12-26	2.022	2.054	2.011	2.031	2.031	175,148,000
2023-12-25	2.046	2.050	1.986	2.025	2.025	225,996,000
2023-12-22	2.020	2.060	2.002	2.033	2.033	134,654,000
2023-12-21	2.078	2.078	2.004	2.040	2.040	169,704,000

← NewerPage 12 of 22 · 1,272 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.