Unipro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	2.310	2.354	2.303	2.324	2.324	145,145,000
2023-09-26	2.309	2.309	2.269	2.297	2.297	77,486,000
2023-09-25	2.315	2.360	2.285	2.320	2.320	104,838,000
2023-09-22	2.300	2.322	2.257	2.315	2.315	176,863,000
2023-09-21	2.250	2.335	2.231	2.324	2.324	330,490,000
2023-09-20	2.290	2.333	2.126	2.274	2.274	478,386,000
2023-09-19	2.407	2.417	2.260	2.341	2.341	279,692,000
2023-09-18	2.462	2.475	2.385	2.388	2.388	164,106,000
2023-09-15	2.342	2.480	2.339	2.441	2.441	318,457,000
2023-09-14	2.435	2.442	2.142	2.385	2.385	641,914,000
2023-09-13	2.529	2.538	2.431	2.448	2.448	231,766,000
2023-09-12	2.391	2.539	2.389	2.515	2.515	529,119,000
2023-09-11	2.430	2.443	2.367	2.390	2.390	224,165,000
2023-09-08	2.479	2.490	2.352	2.437	2.437	342,065,000
2023-09-07	2.580	2.584	2.388	2.449	2.449	535,099,000
2023-09-06	2.500	2.594	2.467	2.511	2.511	510,725,000
2023-09-05	2.530	2.540	2.453	2.483	2.483	361,999,000
2023-09-04	2.562	2.600	2.510	2.533	2.533	507,285,000
2023-09-01	2.400	2.573	2.390	2.531	2.531	1,839,972,000
2023-08-31	2.370	2.407	2.312	2.375	2.375	627,980,000
2023-08-30	2.194	2.378	2.192	2.221	2.221	884,592,000
2023-08-29	2.178	2.199	2.106	2.160	2.160	314,067,000
2023-08-28	2.159	2.180	2.153	2.157	2.157	101,852,000
2023-08-25	2.133	2.165	2.123	2.148	2.148	124,369,000
2023-08-24	2.123	2.154	2.090	2.127	2.127	186,583,000
2023-08-23	2.132	2.190	2.057	2.149	2.149	525,252,000
2023-08-22	2.125	2.155	2.085	2.106	2.106	134,656,000
2023-08-21	2.063	2.129	2.052	2.075	2.075	161,411,000
2023-08-18	2.062	2.079	2.033	2.060	2.060	72,142,000
2023-08-17	2.003	2.050	1.974	2.021	2.021	104,131,000
2023-08-16	2.055	2.065	1.962	1.994	1.994	137,762,000
2023-08-15	2.035	2.084	2.001	2.058	2.058	80,829,000
2023-08-14	2.118	2.144	2.031	2.061	2.061	197,027,000
2023-08-11	2.096	2.124	2.071	2.095	2.095	94,863,000
2023-08-10	2.062	2.150	2.058	2.125	2.125	224,964,000
2023-08-09	2.065	2.098	2.036	2.055	2.055	107,556,000
2023-08-08	2.095	2.095	2.022	2.061	2.061	136,686,000
2023-08-07	2.130	2.170	2.066	2.119	2.119	169,053,000
2023-08-04	2.170	2.195	2.041	2.089	2.089	359,554,000
2023-08-03	2.160	2.180	2.150	2.167	2.167	140,982,000
2023-08-02	2.168	2.183	2.138	2.154	2.154	209,613,000
2023-08-01	2.150	2.232	2.115	2.154	2.154	792,606,000
2023-07-31	2.030	2.139	2.022	2.088	2.088	366,803,000
2023-07-28	2.015	2.030	1.996	2.005	2.005	116,782,000
2023-07-27	2.025	2.086	1.988	2.025	2.025	423,014,000
2023-07-26	1.972	2.055	1.920	2.011	2.011	401,074,000
2023-07-25	1.980	1.990	1.942	1.964	1.964	131,303,000
2023-07-24	1.897	1.976	1.892	1.922	1.922	146,440,000
2023-07-21	1.870	1.901	1.860	1.891	1.891	53,517,000
2023-07-20	1.916	1.919	1.863	1.879	1.879	131,480,000
2023-07-19	1.930	1.943	1.902	1.919	1.919	111,658,000
2023-07-18	1.840	1.943	1.834	1.906	1.906	277,946,000
2023-07-17	1.841	1.844	1.830	1.835	1.835	40,992,000
2023-07-14	1.853	1.853	1.835	1.844	1.844	33,355,000
2023-07-13	1.852	1.862	1.839	1.842	1.842	30,396,000
2023-07-12	1.850	1.863	1.834	1.851	1.851	40,793,000
2023-07-11	1.850	1.854	1.831	1.842	1.842	34,292,000
2023-07-10	1.830	1.852	1.827	1.847	1.847	50,870,000
2023-07-07	1.823	1.846	1.809	1.825	1.825	58,621,000
2023-07-06	1.817	1.836	1.802	1.803	1.803	41,798,000

← NewerPage 14 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.