Unipro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	2.447	2.472	2.422	2.426	2.426	50,663,000
2022-01-27	2.400	2.449	2.400	2.446	2.446	57,087,000
2022-01-26	2.425	2.461	2.398	2.410	2.410	36,285,000
2022-01-25	2.423	2.487	2.370	2.406	2.406	55,208,000
2022-01-24	2.489	2.492	2.320	2.392	2.392	121,018,000
2022-01-21	2.499	2.511	2.473	2.489	2.489	56,730,000
2022-01-20	2.532	2.565	2.494	2.499	2.499	60,861,000
2022-01-19	2.510	2.545	2.462	2.499	2.499	86,289,000
2022-01-18	2.570	2.576	2.470	2.505	2.505	97,243,000
2022-01-17	2.559	2.584	2.534	2.574	2.574	58,977,000
2022-01-14	2.591	2.591	2.533	2.544	2.544	82,120,000
2022-01-13	2.601	2.607	2.571	2.591	2.591	53,450,000
2022-01-12	2.617	2.618	2.593	2.597	1.299	31,670,000
2022-01-11	2.625	2.625	2.590	2.614	1.307	43,083,000
2022-01-10	2.620	2.648	2.600	2.612	1.306	35,332,000
2022-01-07	2.617	2.617	2.617	2.617	1.309	0
2022-01-06	2.619	2.645	2.607	2.617	1.309	34,223,000
2022-01-05	2.643	2.656	2.631	2.631	1.316	20,024,000
2022-01-04	2.640	2.654	2.630	2.645	1.323	26,409,000
2022-01-03	2.612	2.649	2.612	2.624	1.312	29,284,000
2021-12-30	2.600	2.634	2.600	2.612	1.306	52,811,000
2021-12-29	2.580	2.607	2.580	2.601	1.301	38,054,000
2021-12-28	2.591	2.599	2.570	2.580	1.290	71,100,000
2021-12-27	2.579	2.589	2.567	2.585	1.293	72,126,000
2021-12-24	2.584	2.584	2.552	2.568	1.284	57,869,000
2021-12-23	2.589	2.589	2.568	2.580	1.290	89,469,000
2021-12-22	2.600	2.604	2.565	2.580	1.290	68,507,000
2021-12-21	2.599	2.619	2.573	2.591	1.296	44,118,000
2021-12-20	2.608	2.608	2.572	2.584	1.292	99,447,000
2021-12-17	2.585	2.623	2.575	2.620	1.310	95,723,000
2021-12-16	2.574	2.608	2.558	2.585	1.102	293,381,000
2021-12-15	2.744	2.768	2.711	2.740	1.168	195,207,000
2021-12-14	2.730	2.748	2.716	2.726	1.162	89,471,000
2021-12-13	2.790	2.808	2.740	2.745	1.170	89,083,000
2021-12-10	2.790	2.795	2.776	2.785	1.188	28,075,000
2021-12-09	2.792	2.795	2.779	2.783	1.187	40,340,000
2021-12-08	2.822	2.839	2.765	2.765	1.179	125,228,000
2021-12-07	2.807	2.822	2.786	2.822	1.203	84,315,000
2021-12-06	2.811	2.844	2.795	2.800	1.194	43,486,000
2021-12-03	2.810	2.825	2.803	2.803	1.195	30,127,000
2021-12-02	2.826	2.837	2.803	2.803	1.195	80,614,000
2021-12-01	2.736	2.840	2.736	2.826	1.205	140,005,000
2021-11-30	2.748	2.788	2.720	2.727	1.163	168,685,000
2021-11-29	2.730	2.760	2.717	2.733	1.165	120,707,000
2021-11-26	2.731	2.758	2.705	2.728	1.163	129,960,000
2021-11-25	2.783	2.797	2.764	2.768	1.180	46,225,000
2021-11-24	2.740	2.787	2.740	2.763	1.178	69,455,000
2021-11-23	2.720	2.736	2.690	2.735	1.166	135,585,000
2021-11-22	2.742	2.770	2.707	2.719	1.159	78,098,000
2021-11-19	2.799	2.801	2.722	2.740	1.168	90,423,000
2021-11-18	2.802	2.804	2.784	2.785	1.188	44,251,000
2021-11-17	2.801	2.809	2.788	2.792	1.191	42,640,000
2021-11-16	2.790	2.809	2.783	2.791	1.190	40,229,000
2021-11-15	2.784	2.800	2.782	2.790	1.190	43,947,000
2021-11-12	2.824	2.829	2.777	2.782	1.186	109,258,000
2021-11-11	2.802	2.836	2.800	2.813	1.199	59,694,000
2021-11-10	2.796	2.819	2.796	2.819	1.202	37,201,000
2021-11-09	2.832	2.849	2.792	2.793	1.191	55,966,000
2021-11-08	2.805	2.859	2.800	2.839	1.211	71,679,000
2021-11-05	2.786	2.809	2.786	2.796	1.192	46,791,000

← NewerPage 21 of 22 · 1,273 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.