Unipro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	2.089	2.107	2.038	2.076	2.076	250,679,000
2023-12-19	2.076	2.110	2.005	2.045	2.045	321,848,000
2023-12-18	1.980	2.087	1.976	2.033	2.033	346,385,000
2023-12-15	1.851	1.988	1.846	1.968	1.968	274,932,000
2023-12-14	1.908	1.926	1.831	1.879	1.879	174,644,000
2023-12-13	1.825	1.889	1.815	1.860	1.860	128,689,000
2023-12-12	1.849	1.874	1.816	1.831	1.831	166,490,000
2023-12-11	1.925	1.945	1.844	1.886	1.886	149,702,000
2023-12-08	1.930	1.957	1.911	1.921	1.921	104,462,000
2023-12-07	1.925	1.946	1.870	1.937	1.937	181,470,000
2023-12-06	1.984	1.994	1.896	1.919	1.919	160,064,000
2023-12-05	1.925	1.990	1.872	1.956	1.956	277,802,000
2023-12-04	2.005	2.009	1.895	1.925	1.925	338,949,000
2023-12-01	2.015	2.053	1.993	2.006	2.006	153,929,000
2023-11-30	2.072	2.099	2.011	2.027	2.027	239,337,000
2023-11-29	2.113	2.133	2.057	2.075	2.075	169,693,000
2023-11-28	2.131	2.140	2.106	2.119	2.119	93,768,000
2023-11-27	2.186	2.188	2.073	2.119	2.119	338,878,000
2023-11-24	2.233	2.245	2.161	2.186	2.186	232,558,000
2023-11-23	2.276	2.276	2.228	2.240	2.240	57,608,000
2023-11-22	2.250	2.307	2.249	2.263	2.263	109,605,000
2023-11-21	2.265	2.273	2.233	2.244	2.244	51,146,000
2023-11-20	2.240	2.272	2.230	2.255	2.255	72,765,000
2023-11-17	2.202	2.258	2.200	2.247	2.247	82,631,000
2023-11-16	2.274	2.293	2.228	2.245	2.245	87,122,000
2023-11-15	2.205	2.303	2.191	2.282	2.282	208,997,000
2023-11-14	2.246	2.247	2.190	2.215	2.215	135,541,000
2023-11-13	2.326	2.326	2.235	2.259	2.259	194,828,000
2023-11-10	2.370	2.370	2.300	2.311	2.311	147,385,000
2023-11-09	2.380	2.382	2.347	2.359	2.359	72,728,000
2023-11-08	2.388	2.391	2.361	2.382	2.382	109,767,000
2023-11-07	2.400	2.420	2.380	2.391	2.391	71,467,000
2023-11-06	2.376	2.406	2.375	2.390	2.390	56,196,000
2023-11-03	2.373	2.399	2.355	2.361	2.361	79,953,000
2023-11-02	2.360	2.409	2.353	2.373	2.373	146,217,000
2023-11-01	2.374	2.379	2.338	2.357	2.357	92,716,000
2023-10-31	2.411	2.418	2.356	2.375	2.375	141,694,000
2023-10-30	2.373	2.420	2.365	2.392	2.392	181,208,000
2023-10-27	2.372	2.396	2.326	2.376	2.376	181,110,000
2023-10-26	2.410	2.421	2.339	2.368	2.368	277,130,000
2023-10-25	2.423	2.427	2.388	2.417	2.417	110,886,000
2023-10-24	2.433	2.438	2.391	2.412	2.412	141,338,000
2023-10-23	2.335	2.440	2.331	2.438	2.438	509,260,000
2023-10-20	2.317	2.345	2.306	2.320	2.320	95,597,000
2023-10-19	2.310	2.334	2.291	2.317	2.317	90,155,000
2023-10-18	2.350	2.377	2.298	2.323	2.323	184,307,000
2023-10-17	2.309	2.362	2.282	2.301	2.301	167,306,000
2023-10-16	2.295	2.316	2.295	2.306	2.306	77,475,000
2023-10-13	2.294	2.313	2.292	2.295	2.295	51,950,000
2023-10-12	2.250	2.311	2.250	2.295	2.295	100,304,000
2023-10-11	2.305	2.337	2.232	2.306	2.306	170,998,000
2023-10-10	2.336	2.340	2.294	2.321	2.321	75,001,000
2023-10-09	2.259	2.340	2.259	2.300	2.300	285,002,000
2023-10-06	2.242	2.274	2.202	2.215	2.215	156,795,000
2023-10-05	2.235	2.247	2.182	2.202	2.202	112,549,000
2023-10-04	2.257	2.279	2.235	2.252	2.252	78,297,000
2023-10-03	2.298	2.298	2.261	2.274	2.274	95,021,000
2023-10-02	2.320	2.355	2.283	2.291	2.291	127,318,000
2023-09-29	2.365	2.365	2.290	2.325	2.325	105,184,000
2023-09-28	2.350	2.360	2.320	2.341	2.341	88,289,000

← NewerPage 13 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.