Unipro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	1.817	1.836	1.802	1.803	1.803	41,798,000
2023-07-05	1.795	1.816	1.791	1.812	1.812	43,880,000
2023-07-04	1.800	1.806	1.788	1.795	1.795	35,111,000
2023-07-03	1.793	1.805	1.787	1.793	1.793	42,801,000
2023-06-30	1.811	1.811	1.780	1.792	1.792	40,639,000
2023-06-29	1.800	1.827	1.791	1.797	1.797	61,501,000
2023-06-28	1.829	1.838	1.799	1.806	1.806	94,506,000
2023-06-27	1.833	1.846	1.821	1.829	1.829	46,659,000
2023-06-26	1.876	1.877	1.765	1.833	1.833	124,994,000
2023-06-23	1.879	1.882	1.816	1.867	1.867	95,666,000
2023-06-22	1.860	1.935	1.857	1.901	1.901	232,731,000
2023-06-21	1.856	1.869	1.850	1.860	1.860	41,940,000
2023-06-20	1.858	1.859	1.831	1.853	1.853	50,424,000
2023-06-19	1.862	1.866	1.849	1.860	1.860	49,793,000
2023-06-16	1.878	1.878	1.851	1.858	1.858	42,562,000
2023-06-15	1.878	1.878	1.845	1.869	1.869	77,590,000
2023-06-14	1.868	1.879	1.862	1.871	1.871	59,669,000
2023-06-13	1.850	1.873	1.844	1.866	1.866	57,369,000
2023-06-09	1.870	1.874	1.825	1.854	1.854	64,937,000
2023-06-08	1.812	1.878	1.805	1.851	1.851	220,048,000
2023-06-07	1.813	1.826	1.794	1.806	1.806	120,496,000
2023-06-06	1.910	1.915	1.778	1.820	1.820	829,471,000
2023-06-05	1.920	1.939	1.907	1.923	1.923	90,330,000
2023-06-02	1.904	1.923	1.902	1.915	1.915	38,613,000
2023-06-01	1.941	1.942	1.901	1.917	1.917	55,562,000
2023-05-31	1.923	1.961	1.918	1.937	1.937	76,607,000
2023-05-30	1.939	1.948	1.904	1.921	1.921	88,139,000
2023-05-29	1.934	1.969	1.921	1.943	1.943	131,149,000
2023-05-26	1.910	1.939	1.900	1.913	1.913	65,727,000
2023-05-25	1.930	1.930	1.890	1.895	1.895	64,115,000
2023-05-24	1.941	1.958	1.912	1.927	1.927	71,121,000
2023-05-23	1.888	1.969	1.871	1.954	1.954	258,749,000
2023-05-22	1.921	1.921	1.871	1.891	1.891	89,007,000
2023-05-19	1.923	1.930	1.890	1.900	1.900	65,222,000
2023-05-18	1.933	1.952	1.913	1.933	1.933	94,490,000
2023-05-17	1.914	1.946	1.905	1.926	1.926	135,716,000
2023-05-16	1.919	1.925	1.898	1.909	1.909	61,258,000
2023-05-15	1.918	1.926	1.891	1.904	1.904	115,441,000
2023-05-12	1.880	1.900	1.857	1.880	1.880	105,637,000
2023-05-11	1.889	1.979	1.800	1.911	1.911	588,030,000
2023-05-10	1.734	1.899	1.707	1.860	1.860	532,013,000
2023-05-08	1.774	1.796	1.718	1.763	1.763	82,846,000
2023-05-05	1.816	1.834	1.775	1.788	1.788	124,064,000
2023-05-04	1.790	1.819	1.781	1.809	1.809	137,252,000
2023-05-03	1.840	1.869	1.773	1.791	1.791	448,355,000
2023-05-02	1.970	1.970	1.737	1.841	1.841	569,897,000
2023-04-28	2.065	2.068	1.963	1.994	1.994	383,048,000
2023-04-27	2.077	2.116	2.038	2.059	2.059	521,967,000
2023-04-26	2.151	2.250	2.034	2.060	2.060	1,585,777,000
2023-04-25	1.988	2.149	1.944	1.955	1.955	621,734,000
2023-04-24	1.906	2.000	1.906	1.946	1.946	547,460,000
2023-04-21	1.900	1.909	1.890	1.906	1.906	32,434,000
2023-04-20	1.904	1.911	1.870	1.900	1.900	52,632,000
2023-04-19	1.922	1.924	1.890	1.902	1.902	51,309,000
2023-04-18	1.924	1.927	1.905	1.919	1.919	53,717,000
2023-04-17	1.915	1.931	1.903	1.919	1.919	62,623,000
2023-04-14	1.933	1.933	1.900	1.910	1.910	46,661,000
2023-04-13	1.905	1.945	1.899	1.919	1.919	119,350,000
2023-04-12	1.900	1.910	1.882	1.894	1.894	37,547,000
2023-04-11	1.930	1.930	1.872	1.899	1.899	100,805,000

← NewerPage 15 of 22 · 1,273 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.