Unipro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	1.354	1.409	1.352	1.400	1.400	72,414,000
2022-04-25	1.394	1.394	1.348	1.354	1.354	23,098,000
2022-04-22	1.395	1.410	1.370	1.389	1.389	23,985,000
2022-04-21	1.412	1.429	1.395	1.396	1.396	13,877,000
2022-04-20	1.420	1.441	1.406	1.417	1.417	29,351,000
2022-04-19	1.457	1.464	1.385	1.427	1.427	39,875,000
2022-04-18	1.487	1.499	1.450	1.457	1.457	13,164,000
2022-04-15	1.480	1.491	1.410	1.482	1.482	31,337,000
2022-04-14	1.558	1.558	1.464	1.469	1.469	32,980,000
2022-04-13	1.590	1.608	1.535	1.548	1.548	22,500,000
2022-04-12	1.579	1.589	1.520	1.588	1.588	22,031,000
2022-04-11	1.600	1.629	1.570	1.574	1.574	21,209,000
2022-04-08	1.622	1.643	1.580	1.613	1.613	27,413,000
2022-04-07	1.637	1.669	1.604	1.627	1.627	30,288,000
2022-04-06	1.654	1.689	1.551	1.634	1.634	33,158,000
2022-04-05	1.809	1.847	1.624	1.676	1.676	51,001,000
2022-04-04	1.960	1.960	1.700	1.798	1.798	61,686,000
2022-04-01	1.689	1.813	1.678	1.782	1.782	68,601,000
2022-03-31	1.492	1.758	1.471	1.661	1.661	104,848,000
2022-03-30	1.417	1.521	1.382	1.464	1.464	49,007,000
2022-03-29	1.374	1.403	1.368	1.370	1.370	45,581,000
2022-03-28	1.545	1.545	1.319	1.365	1.365	94,358,000
2022-03-25	1.649	1.649	1.649	1.649	1.649	0
2022-03-24	1.649	1.649	1.649	1.649	1.649	0
2022-03-23	1.649	1.649	1.649	1.649	1.649	0
2022-03-22	1.649	1.649	1.649	1.649	1.649	0
2022-03-21	1.649	1.649	1.649	1.649	1.649	0
2022-03-18	1.649	1.649	1.649	1.649	1.649	0
2022-03-17	1.649	1.649	1.649	1.649	1.649	0
2022-03-16	1.649	1.649	1.649	1.649	1.649	0
2022-03-15	1.649	1.649	1.649	1.649	1.649	0
2022-03-14	1.649	1.649	1.649	1.649	1.649	0
2022-03-11	1.649	1.649	1.649	1.649	1.649	0
2022-03-10	1.649	1.649	1.649	1.649	1.649	0
2022-03-09	1.649	1.649	1.649	1.649	1.649	0
2022-03-04	1.649	1.649	1.649	1.649	1.649	0
2022-03-03	1.649	1.649	1.649	1.649	1.649	0
2022-03-02	1.649	1.649	1.649	1.649	1.649	0
2022-03-01	1.649	1.649	1.649	1.649	1.649	0
2022-02-28	1.649	1.649	1.649	1.649	1.649	0
2022-02-25	1.700	1.899	1.585	1.649	1.649	116,866,000
2022-02-24	1.884	1.884	1.150	1.589	1.589	162,856,000
2022-02-23	2.093	2.093	2.093	2.093	2.093	0
2022-02-22	2.099	2.169	1.890	2.093	2.093	231,543,000
2022-02-21	2.390	2.395	2.130	2.150	2.150	152,702,000
2022-02-18	2.395	2.410	2.349	2.354	2.354	54,927,000
2022-02-17	2.427	2.427	2.372	2.380	2.380	40,911,000
2022-02-16	2.411	2.438	2.402	2.435	2.435	29,227,000
2022-02-15	2.375	2.414	2.375	2.380	2.380	52,973,000
2022-02-14	2.408	2.413	2.351	2.363	2.363	106,138,000
2022-02-11	2.416	2.452	2.409	2.409	2.409	58,359,000
2022-02-10	2.432	2.450	2.420	2.438	2.438	40,495,000
2022-02-09	2.419	2.456	2.408	2.418	2.418	61,053,000
2022-02-08	2.415	2.419	2.392	2.404	2.404	67,272,000
2022-02-07	2.435	2.438	2.398	2.402	2.402	31,387,000
2022-02-04	2.420	2.448	2.399	2.410	2.410	23,077,000
2022-02-03	2.420	2.442	2.403	2.410	2.410	30,024,000
2022-02-02	2.462	2.462	2.424	2.439	2.439	19,239,000
2022-02-01	2.432	2.463	2.419	2.442	2.442	26,505,000
2022-01-31	2.436	2.492	2.412	2.412	2.412	75,643,000

← NewerPage 20 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.