Unipro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	1.891	1.929	1.880	1.919	1.919	96,108,000
2023-04-07	1.908	1.912	1.800	1.879	1.879	125,015,000
2023-04-06	1.905	1.921	1.897	1.906	1.906	81,443,000
2023-04-05	1.916	1.923	1.891	1.898	1.898	79,806,000
2023-04-04	1.930	1.960	1.907	1.919	1.919	95,709,000
2023-04-03	1.928	1.940	1.899	1.911	1.911	70,892,000
2023-03-31	1.943	1.947	1.829	1.932	1.932	156,403,000
2023-03-30	1.958	1.963	1.927	1.936	1.936	106,747,000
2023-03-29	2.000	2.000	1.940	1.958	1.958	233,484,000
2023-03-28	1.901	2.041	1.886	1.944	1.944	469,575,000
2023-03-27	1.850	1.900	1.809	1.884	1.884	132,601,000
2023-03-24	1.772	1.853	1.768	1.838	1.838	214,405,000
2023-03-23	1.750	1.778	1.740	1.761	1.761	59,897,000
2023-03-22	1.723	1.751	1.719	1.745	1.745	33,616,000
2023-03-21	1.725	1.754	1.701	1.735	1.735	96,006,000
2023-03-20	1.702	1.722	1.680	1.712	1.712	85,173,000
2023-03-17	1.658	1.698	1.653	1.679	1.679	93,960,000
2023-03-16	1.647	1.665	1.620	1.644	1.644	44,368,000
2023-03-15	1.675	1.680	1.640	1.647	1.647	53,610,000
2023-03-14	1.671	1.679	1.660	1.673	1.673	33,134,000
2023-03-13	1.683	1.700	1.630	1.667	1.667	86,352,000
2023-03-10	1.679	1.687	1.670	1.680	1.680	42,693,000
2023-03-09	1.692	1.700	1.668	1.685	1.685	93,573,000
2023-03-07	1.647	1.685	1.636	1.676	1.676	77,119,000
2023-03-06	1.626	1.648	1.622	1.643	1.643	59,336,000
2023-03-03	1.611	1.620	1.600	1.615	1.615	31,136,000
2023-03-02	1.616	1.632	1.580	1.602	1.602	88,104,000
2023-03-01	1.610	1.648	1.600	1.616	1.616	176,319,000
2023-02-28	1.580	1.609	1.572	1.600	1.600	90,881,000
2023-02-27	1.558	1.579	1.532	1.571	1.571	51,823,000
2023-02-24	1.572	1.580	1.557	1.567	1.567	33,855,000
2023-02-22	1.550	1.588	1.550	1.572	1.572	47,943,000
2023-02-21	1.571	1.594	1.522	1.565	1.565	101,301,000
2023-02-20	1.574	1.585	1.530	1.555	1.555	105,094,000
2023-02-17	1.527	1.608	1.511	1.575	1.575	273,017,000
2023-02-16	1.528	1.585	1.511	1.528	1.528	101,752,000
2023-02-15	1.555	1.590	1.475	1.511	1.511	159,894,000
2023-02-14	1.619	1.620	1.560	1.570	1.570	130,113,000
2023-02-13	1.564	1.612	1.551	1.612	1.612	156,776,000
2023-02-10	1.534	1.552	1.519	1.546	1.546	37,351,000
2023-02-09	1.545	1.555	1.525	1.534	1.534	30,097,000
2023-02-08	1.514	1.555	1.514	1.538	1.538	132,289,000
2023-02-07	1.527	1.535	1.510	1.514	1.514	39,423,000
2023-02-06	1.492	1.528	1.489	1.522	1.522	43,898,000
2023-02-03	1.500	1.500	1.460	1.488	1.488	40,886,000
2023-02-02	1.515	1.525	1.491	1.491	1.491	54,051,000
2023-02-01	1.490	1.537	1.474	1.512	1.512	141,208,000
2023-01-31	1.454	1.497	1.440	1.480	1.480	73,895,000
2023-01-30	1.430	1.455	1.430	1.450	1.450	51,187,000
2023-01-27	1.403	1.433	1.398	1.426	1.426	42,966,000
2023-01-26	1.400	1.406	1.390	1.400	1.400	14,282,000
2023-01-25	1.403	1.404	1.383	1.397	1.397	18,147,000
2023-01-24	1.409	1.412	1.394	1.403	1.403	19,035,000
2023-01-23	1.402	1.420	1.394	1.403	1.403	32,835,000
2023-01-20	1.389	1.396	1.366	1.394	1.394	33,854,000
2023-01-19	1.412	1.417	1.386	1.389	1.389	37,937,000
2023-01-18	1.412	1.429	1.380	1.412	1.412	35,374,000
2023-01-17	1.436	1.445	1.406	1.417	1.417	52,108,000
2023-01-16	1.420	1.448	1.409	1.437	1.437	59,432,000
2023-01-13	1.401	1.412	1.396	1.407	1.407	45,414,000

← NewerPage 16 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.