Unipro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.063	1.078	1.020	1.050	1.050	720,268,000
2026-07-27	0.939	1.089	0.938	1.061	1.061	1,339,384,000
2026-07-24	0.880	0.942	0.848	0.916	0.916	341,187,000
2026-07-23	0.896	0.907	0.866	0.886	0.886	200,960,000
2026-07-22	0.899	0.917	0.862	0.891	0.891	360,743,000
2026-07-21	0.844	0.917	0.842	0.891	0.891	505,320,000
2026-07-20	0.770	0.844	0.753	0.829	0.829	292,969,000
2026-07-17	0.787	0.804	0.752	0.768	0.768	277,608,000
2026-07-16	0.865	0.865	0.782	0.817	0.817	352,159,000
2026-07-15	0.895	0.909	0.854	0.869	0.869	210,597,000
2026-07-14	0.879	0.904	0.878	0.899	0.899	107,789,000
2026-07-13	0.884	0.900	0.870	0.878	0.878	136,264,000
2026-07-10	0.906	0.906	0.874	0.888	0.888	99,833,000
2026-07-09	0.930	0.941	0.896	0.909	0.909	143,589,000
2026-07-08	0.916	0.937	0.887	0.915	0.915	285,081,000
2026-07-07	0.911	0.924	0.866	0.898	0.898	481,991,000
2026-07-06	0.972	1.005	0.879	0.908	0.908	628,021,000
2026-07-03	0.986	0.990	0.960	0.976	0.976	97,759,000
2026-07-02	1.029	1.032	0.967	0.984	0.984	125,350,000
2026-07-01	1.030	1.035	1.012	1.028	1.028	106,890,000
2026-06-30	1.022	1.064	1.021	1.028	1.028	160,127,000
2026-06-29	1.029	1.050	0.976	1.028	1.028	236,378,000
2026-06-26	1.040	1.062	0.955	1.009	1.009	907,263,000
2026-06-25	1.080	1.093	1.041	1.063	1.063	140,450,000
2026-06-24	1.115	1.128	1.064	1.088	1.088	151,521,000
2026-06-23	1.101	1.119	1.070	1.108	1.108	173,552,000
2026-06-22	1.149	1.155	1.077	1.115	1.115	292,831,000
2026-06-19	1.160	1.182	1.141	1.153	1.153	152,036,000
2026-06-18	1.190	1.193	1.150	1.154	1.154	90,804,000
2026-06-17	1.191	1.213	1.183	1.202	1.202	79,522,000
2026-06-16	1.216	1.235	1.181	1.195	1.195	229,260,000
2026-06-15	1.148	1.238	1.140	1.179	1.179	260,949,000
2026-06-11	1.157	1.185	1.145	1.152	1.152	152,825,000
2026-06-10	1.148	1.165	1.125	1.156	1.156	139,679,000
2026-06-09	1.160	1.163	1.122	1.151	1.151	232,579,000
2026-06-08	1.239	1.240	1.152	1.175	1.175	212,987,000
2026-06-05	1.269	1.269	1.225	1.229	1.229	78,601,000
2026-06-04	1.248	1.268	1.248	1.252	1.252	74,347,000
2026-06-03	1.284	1.285	1.247	1.264	1.264	85,276,000
2026-06-02	1.244	1.286	1.236	1.277	1.277	208,244,000
2026-06-01	1.284	1.306	1.230	1.238	1.238	421,516,000
2026-05-29	1.305	1.305	1.284	1.288	1.288	77,408,000
2026-05-28	1.330	1.332	1.301	1.312	1.312	56,548,000
2026-05-27	1.346	1.346	1.318	1.331	1.331	92,828,000
2026-05-26	1.346	1.356	1.326	1.341	1.341	97,351,000
2026-05-25	1.370	1.375	1.339	1.354	1.354	70,035,000
2026-05-22	1.380	1.391	1.365	1.369	1.369	46,060,000
2026-05-21	1.378	1.389	1.366	1.384	1.384	37,522,000
2026-05-20	1.379	1.397	1.372	1.379	1.379	73,518,000
2026-05-19	1.381	1.399	1.374	1.379	1.379	51,940,000
2026-05-18	1.382	1.391	1.365	1.384	1.384	44,973,000
2026-05-15	1.396	1.401	1.372	1.377	1.377	38,376,000
2026-05-14	1.418	1.428	1.388	1.401	1.401	68,338,000
2026-05-13	1.422	1.436	1.409	1.428	1.428	83,545,000
2026-05-12	1.409	1.430	1.401	1.424	1.424	106,434,000
2026-05-11	1.392	1.410	1.366	1.408	1.408	116,904,000
2026-05-08	1.374	1.396	1.347	1.368	1.368	154,256,000
2026-05-07	1.368	1.387	1.364	1.382	1.382	68,408,000
2026-05-06	1.381	1.388	1.367	1.376	1.376	44,423,000
2026-05-05	1.389	1.389	1.363	1.384	1.384	57,126,000

← NewerPage 2 of 5 · 255 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.