Unipro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	1.434	1.451	1.400	1.422	1.422	89,633,000
2022-07-25	1.422	1.435	1.399	1.433	1.433	28,152,000
2022-07-22	1.417	1.451	1.400	1.420	1.420	63,505,000
2022-07-21	1.425	1.435	1.400	1.404	1.404	53,151,000
2022-07-20	1.428	1.449	1.417	1.418	1.418	23,820,000
2022-07-19	1.449	1.449	1.411	1.425	1.425	46,473,000
2022-07-18	1.431	1.470	1.405	1.444	1.444	64,438,000
2022-07-15	1.411	1.430	1.396	1.426	1.426	37,214,000
2022-07-14	1.403	1.431	1.353	1.420	1.420	60,075,000
2022-07-13	1.431	1.442	1.399	1.419	1.419	53,390,000
2022-07-12	1.432	1.445	1.425	1.430	1.430	31,679,000
2022-07-11	1.470	1.476	1.420	1.430	1.430	57,231,000
2022-07-08	1.479	1.479	1.460	1.469	1.469	25,105,000
2022-07-07	1.456	1.475	1.440	1.470	1.470	36,947,000
2022-07-06	1.475	1.481	1.440	1.451	1.451	39,607,000
2022-07-05	1.499	1.535	1.390	1.470	1.470	266,140,000
2022-07-04	1.438	1.499	1.314	1.475	1.475	205,964,000
2022-07-01	1.475	1.484	1.439	1.468	1.468	51,179,000
2022-06-30	1.539	1.549	1.400	1.482	1.482	222,867,000
2022-06-29	1.480	1.599	1.432	1.541	1.541	329,360,000
2022-06-28	1.461	1.483	1.442	1.464	1.464	54,056,000
2022-06-27	1.432	1.464	1.415	1.452	1.452	53,743,000
2022-06-24	1.441	1.449	1.401	1.439	1.439	30,951,000
2022-06-23	1.471	1.495	1.423	1.424	1.424	61,544,000
2022-06-22	1.425	1.478	1.382	1.471	1.471	83,332,000
2022-06-21	1.469	1.469	1.430	1.439	1.439	46,737,000
2022-06-20	1.419	1.463	1.381	1.445	1.445	136,048,000
2022-06-17	1.451	1.476	1.403	1.419	1.419	271,655,000
2022-06-16	1.490	1.520	1.467	1.490	1.490	127,866,000
2022-06-15	1.551	1.580	1.485	1.490	1.490	241,415,000
2022-06-14	1.401	1.655	1.401	1.550	1.550	1,172,426,000
2022-06-10	1.201	1.288	1.201	1.274	1.274	181,975,000
2022-06-09	1.210	1.210	1.191	1.201	1.201	24,169,000
2022-06-08	1.219	1.247	1.187	1.202	1.202	66,119,000
2022-06-07	1.230	1.232	1.207	1.220	1.220	27,384,000
2022-06-06	1.243	1.250	1.220	1.230	1.230	60,729,000
2022-06-03	1.255	1.256	1.220	1.230	1.230	25,123,000
2022-06-02	1.266	1.266	1.237	1.245	1.245	15,724,000
2022-06-01	1.239	1.263	1.227	1.259	1.259	34,549,000
2022-05-31	1.253	1.262	1.216	1.230	1.230	37,166,000
2022-05-30	1.289	1.289	1.240	1.250	1.250	82,599,000
2022-05-27	1.229	1.268	1.222	1.241	1.241	74,791,000
2022-05-26	1.229	1.249	1.203	1.220	1.220	86,224,000
2022-05-25	1.249	1.262	1.212	1.229	1.229	80,648,000
2022-05-24	1.289	1.296	1.211	1.228	1.228	92,732,000
2022-05-23	1.360	1.369	1.282	1.289	1.289	50,816,000
2022-05-20	1.382	1.386	1.357	1.360	1.360	46,316,000
2022-05-19	1.407	1.407	1.358	1.379	1.379	48,437,000
2022-05-18	1.403	1.414	1.393	1.398	1.398	92,156,000
2022-05-17	1.399	1.441	1.391	1.400	1.400	59,426,000
2022-05-16	1.398	1.405	1.384	1.399	1.399	19,467,000
2022-05-13	1.419	1.428	1.380	1.396	1.396	24,715,000
2022-05-12	1.441	1.456	1.372	1.415	1.415	98,015,000
2022-05-11	1.384	1.409	1.356	1.397	1.397	22,596,000
2022-05-06	1.430	1.438	1.382	1.387	1.387	29,706,000
2022-05-05	1.425	1.434	1.414	1.417	1.417	16,116,000
2022-05-04	1.437	1.453	1.415	1.417	1.417	15,831,000
2022-04-29	1.472	1.523	1.410	1.437	1.437	88,379,000
2022-04-28	1.499	1.539	1.437	1.440	1.440	61,726,000
2022-04-27	1.407	1.517	1.400	1.490	1.490	71,079,000

← NewerPage 19 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.