Unipro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	1.274	1.275	1.255	1.264	1.264	42,655,000
2022-10-17	1.249	1.260	1.231	1.253	1.253	58,404,000
2022-10-14	1.242	1.251	1.210	1.225	1.225	30,787,000
2022-10-13	1.256	1.257	1.187	1.232	1.232	54,068,000
2022-10-12	1.209	1.259	1.206	1.234	1.234	119,190,000
2022-10-11	1.121	1.206	1.118	1.200	1.200	81,043,000
2022-10-10	1.030	1.134	1.030	1.125	1.125	67,925,000
2022-10-07	1.150	1.173	1.106	1.111	1.111	96,579,000
2022-10-06	1.137	1.147	1.102	1.135	1.135	57,861,000
2022-10-05	1.158	1.169	1.072	1.134	1.134	69,869,000
2022-10-04	1.157	1.190	1.121	1.157	1.157	63,288,000
2022-10-03	1.132	1.158	1.084	1.156	1.156	110,802,000
2022-09-30	1.060	1.149	1.000	1.069	1.069	169,900,000
2022-09-29	1.061	1.072	1.010	1.029	1.029	44,825,000
2022-09-28	1.038	1.075	1.022	1.061	1.061	77,050,000
2022-09-27	1.044	1.074	0.986	1.021	1.021	105,485,000
2022-09-26	1.201	1.208	1.008	1.038	1.038	219,092,000
2022-09-23	1.303	1.303	1.201	1.212	1.212	88,796,000
2022-09-22	1.285	1.350	1.250	1.276	1.276	73,781,000
2022-09-21	1.270	1.297	1.200	1.275	1.275	118,821,000
2022-09-20	1.426	1.426	1.310	1.315	1.315	150,312,000
2022-09-19	1.425	1.432	1.411	1.422	1.422	29,745,000
2022-09-16	1.427	1.430	1.413	1.415	1.415	30,310,000
2022-09-15	1.417	1.430	1.411	1.425	1.425	41,320,000
2022-09-14	1.400	1.419	1.386	1.410	1.410	46,689,000
2022-09-13	1.430	1.440	1.403	1.413	1.413	48,297,000
2022-09-12	1.395	1.438	1.395	1.430	1.430	37,195,000
2022-09-09	1.405	1.440	1.395	1.418	1.418	67,800,000
2022-09-08	1.403	1.405	1.384	1.396	1.396	19,604,000
2022-09-07	1.395	1.409	1.380	1.398	1.398	36,318,000
2022-09-06	1.440	1.466	1.390	1.407	1.407	97,766,000
2022-09-05	1.401	1.449	1.396	1.443	1.443	116,311,000
2022-09-02	1.380	1.398	1.378	1.396	1.396	40,206,000
2022-09-01	1.383	1.386	1.370	1.378	1.378	38,183,000
2022-08-31	1.360	1.392	1.360	1.377	1.377	55,971,000
2022-08-30	1.393	1.403	1.372	1.380	1.380	41,009,000
2022-08-29	1.387	1.399	1.371	1.392	1.392	28,440,000
2022-08-26	1.393	1.411	1.365	1.379	1.379	40,890,000
2022-08-25	1.375	1.422	1.369	1.393	1.393	115,176,000
2022-08-24	1.370	1.394	1.358	1.366	1.366	50,881,000
2022-08-23	1.352	1.371	1.350	1.369	1.369	21,948,000
2022-08-22	1.348	1.367	1.346	1.352	1.352	15,265,000
2022-08-19	1.356	1.356	1.343	1.351	1.351	10,247,000
2022-08-18	1.362	1.362	1.346	1.356	1.356	13,013,000
2022-08-17	1.380	1.394	1.348	1.353	1.353	49,835,000
2022-08-16	1.356	1.384	1.356	1.376	1.376	40,696,000
2022-08-15	1.350	1.367	1.317	1.356	1.356	38,021,000
2022-08-12	1.360	1.360	1.340	1.350	1.350	15,213,000
2022-08-11	1.362	1.374	1.353	1.354	1.354	22,557,000
2022-08-10	1.345	1.363	1.340	1.362	1.362	29,276,000
2022-08-09	1.375	1.376	1.310	1.350	1.350	106,395,000
2022-08-08	1.405	1.416	1.377	1.380	1.380	35,757,000
2022-08-05	1.425	1.428	1.375	1.388	1.388	62,059,000
2022-08-04	1.450	1.450	1.410	1.422	1.422	40,550,000
2022-08-03	1.455	1.468	1.439	1.443	1.443	31,684,000
2022-08-02	1.474	1.478	1.426	1.455	1.455	129,751,000
2022-08-01	1.508	1.508	1.465	1.465	1.465	31,305,000
2022-07-29	1.491	1.509	1.460	1.482	1.482	93,184,000
2022-07-28	1.425	1.524	1.405	1.490	1.490	148,729,000
2022-07-27	1.424	1.448	1.415	1.424	1.424	58,359,000

← NewerPage 18 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.