Unipro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	1.409	1.419	1.392	1.397	1.397	38,103,000
2023-01-11	1.368	1.407	1.364	1.401	1.401	60,869,000
2023-01-10	1.384	1.384	1.365	1.367	1.367	16,815,000
2023-01-09	1.375	1.380	1.364	1.374	1.374	23,567,000
2023-01-06	1.365	1.370	1.355	1.362	1.362	12,761,000
2023-01-05	1.359	1.370	1.350	1.355	1.355	13,023,000
2023-01-04	1.365	1.388	1.355	1.359	1.359	21,433,000
2023-01-03	1.354	1.369	1.351	1.365	1.365	16,730,000
2022-12-30	1.348	1.357	1.337	1.343	1.343	29,212,000
2022-12-29	1.337	1.367	1.335	1.343	1.343	34,021,000
2022-12-28	1.310	1.386	1.306	1.337	1.337	116,659,000
2022-12-27	1.299	1.317	1.291	1.301	1.301	61,295,000
2022-12-26	1.297	1.300	1.285	1.299	1.299	35,815,000
2022-12-23	1.290	1.300	1.281	1.294	1.294	37,842,000
2022-12-22	1.299	1.309	1.279	1.280	1.280	45,670,000
2022-12-21	1.302	1.317	1.286	1.298	1.298	31,812,000
2022-12-20	1.297	1.300	1.272	1.300	1.300	22,527,000
2022-12-19	1.290	1.304	1.277	1.285	1.285	32,864,000
2022-12-16	1.313	1.313	1.290	1.293	1.293	23,771,000
2022-12-15	1.255	1.326	1.255	1.307	1.307	66,136,000
2022-12-14	1.295	1.295	1.276	1.279	1.279	24,366,000
2022-12-13	1.322	1.327	1.290	1.291	1.291	47,724,000
2022-12-12	1.351	1.351	1.314	1.319	1.319	32,438,000
2022-12-09	1.359	1.366	1.334	1.342	1.342	37,704,000
2022-12-08	1.371	1.384	1.340	1.359	1.359	27,363,000
2022-12-07	1.373	1.380	1.360	1.371	1.371	24,214,000
2022-12-06	1.381	1.384	1.372	1.373	1.373	15,259,000
2022-12-05	1.393	1.393	1.378	1.385	1.385	24,456,000
2022-12-02	1.390	1.394	1.382	1.386	1.386	13,351,000
2022-12-01	1.398	1.401	1.386	1.390	1.390	17,184,000
2022-11-30	1.390	1.399	1.382	1.385	1.385	11,709,000
2022-11-29	1.394	1.394	1.386	1.389	1.389	11,836,000
2022-11-28	1.401	1.408	1.375	1.388	1.388	25,332,000
2022-11-25	1.470	1.474	1.391	1.404	1.404	35,707,000
2022-11-24	1.399	1.400	1.390	1.391	1.391	12,002,000
2022-11-23	1.400	1.404	1.390	1.391	1.391	18,780,000
2022-11-22	1.377	1.410	1.358	1.403	1.403	47,867,000
2022-11-21	1.388	1.396	1.361	1.377	1.377	31,220,000
2022-11-18	1.389	1.400	1.372	1.387	1.387	33,978,000
2022-11-17	1.405	1.412	1.383	1.397	1.397	23,347,000
2022-11-16	1.407	1.425	1.383	1.400	1.400	48,380,000
2022-11-15	1.437	1.462	1.320	1.407	1.407	179,901,000
2022-11-14	1.455	1.486	1.428	1.435	1.435	82,703,000
2022-11-11	1.401	1.499	1.391	1.449	1.449	251,578,000
2022-11-10	1.370	1.410	1.353	1.402	1.402	46,159,000
2022-11-09	1.437	1.455	1.370	1.382	1.382	117,559,000
2022-11-08	1.450	1.450	1.417	1.437	1.437	30,063,000
2022-11-07	1.393	1.450	1.393	1.445	1.445	77,492,000
2022-11-03	1.381	1.415	1.359	1.392	1.392	104,252,000
2022-11-02	1.424	1.424	1.374	1.391	1.391	76,937,000
2022-11-01	1.412	1.429	1.407	1.420	1.420	46,025,000
2022-10-31	1.400	1.417	1.390	1.406	1.406	59,066,000
2022-10-28	1.381	1.393	1.350	1.393	1.393	99,897,000
2022-10-27	1.395	1.420	1.359	1.381	1.381	226,097,000
2022-10-26	1.342	1.389	1.331	1.378	1.378	149,581,000
2022-10-25	1.270	1.347	1.264	1.337	1.337	108,325,000
2022-10-24	1.260	1.278	1.251	1.263	1.263	35,695,000
2022-10-21	1.242	1.264	1.239	1.250	1.250	28,089,000
2022-10-20	1.250	1.269	1.238	1.245	1.245	64,804,000
2022-10-19	1.238	1.262	1.163	1.244	1.244	64,454,000

← NewerPage 17 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.