Unipro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.388 | 1.393 | 1.358 | 1.370 | 1.370 | 141,910,000 |
| 2026-04-29 | 1.378 | 1.393 | 1.368 | 1.372 | 1.372 | 125,745,000 |
| 2026-04-28 | 1.396 | 1.396 | 1.374 | 1.378 | 1.378 | 60,687,000 |
| 2026-04-27 | 1.411 | 1.416 | 1.388 | 1.390 | 1.390 | 84,938,000 |
| 2026-04-24 | 1.426 | 1.433 | 1.403 | 1.413 | 1.413 | 66,960,000 |
| 2026-04-23 | 1.447 | 1.447 | 1.419 | 1.436 | 1.436 | 40,506,000 |
| 2026-04-22 | 1.435 | 1.452 | 1.427 | 1.437 | 1.437 | 74,012,000 |
| 2026-04-21 | 1.424 | 1.443 | 1.411 | 1.430 | 1.430 | 100,644,000 |
| 2026-04-20 | 1.418 | 1.440 | 1.414 | 1.429 | 1.429 | 57,201,000 |
| 2026-04-17 | 1.440 | 1.442 | 1.414 | 1.423 | 1.423 | 37,640,000 |
| 2026-04-16 | 1.440 | 1.448 | 1.430 | 1.437 | 1.437 | 37,844,000 |
| 2026-04-15 | 1.417 | 1.441 | 1.414 | 1.434 | 1.434 | 47,385,000 |
| 2026-04-14 | 1.429 | 1.433 | 1.408 | 1.413 | 1.413 | 97,046,000 |
| 2026-04-13 | 1.451 | 1.463 | 1.406 | 1.415 | 1.415 | 139,449,000 |
| 2026-04-10 | 1.460 | 1.465 | 1.433 | 1.447 | 1.447 | 56,939,000 |
| 2026-04-09 | 1.453 | 1.466 | 1.423 | 1.428 | 1.428 | 114,521,000 |
| 2026-04-08 | 1.437 | 1.475 | 1.421 | 1.454 | 1.454 | 122,562,000 |
| 2026-04-07 | 1.438 | 1.451 | 1.424 | 1.438 | 1.438 | 49,850,000 |
| 2026-04-06 | 1.423 | 1.438 | 1.416 | 1.431 | 1.431 | 85,490,000 |
| 2026-04-03 | 1.444 | 1.453 | 1.413 | 1.425 | 1.425 | 95,386,000 |
| 2026-04-02 | 1.455 | 1.463 | 1.440 | 1.445 | 1.445 | 42,891,000 |
| 2026-04-01 | 1.444 | 1.458 | 1.438 | 1.452 | 1.452 | 40,559,000 |
| 2026-03-31 | 1.446 | 1.450 | 1.436 | 1.444 | 1.444 | 43,301,000 |
| 2026-03-30 | 1.445 | 1.463 | 1.431 | 1.440 | 1.440 | 120,613,000 |
| 2026-03-27 | 1.467 | 1.473 | 1.440 | 1.451 | 1.451 | 60,506,000 |
| 2026-03-26 | 1.490 | 1.500 | 1.457 | 1.464 | 1.464 | 54,974,000 |
| 2026-03-25 | 1.470 | 1.509 | 1.462 | 1.495 | 1.495 | 125,999,000 |
| 2026-03-24 | 1.469 | 1.470 | 1.451 | 1.456 | 1.456 | 78,633,000 |
| 2026-03-23 | 1.487 | 1.495 | 1.451 | 1.460 | 1.460 | 125,349,000 |
| 2026-03-20 | 1.500 | 1.515 | 1.485 | 1.502 | 1.502 | 94,657,000 |
| 2026-03-19 | 1.505 | 1.510 | 1.482 | 1.490 | 1.490 | 117,927,000 |
| 2026-03-18 | 1.510 | 1.520 | 1.498 | 1.502 | 1.502 | 91,162,000 |
| 2026-03-17 | 1.529 | 1.536 | 1.507 | 1.512 | 1.512 | 45,216,000 |
| 2026-03-16 | 1.544 | 1.552 | 1.526 | 1.529 | 1.529 | 39,237,000 |
| 2026-03-13 | 1.521 | 1.547 | 1.521 | 1.544 | 1.544 | 61,842,000 |
| 2026-03-12 | 1.546 | 1.555 | 1.523 | 1.529 | 1.529 | 49,021,000 |
| 2026-03-11 | 1.561 | 1.573 | 1.540 | 1.545 | 1.545 | 66,695,000 |
| 2026-03-10 | 1.556 | 1.590 | 1.546 | 1.561 | 1.561 | 139,553,000 |
| 2026-03-09 | 1.535 | 1.560 | 1.478 | 1.552 | 1.552 | 283,225,000 |
| 2026-03-06 | 1.579 | 1.592 | 1.531 | 1.548 | 1.548 | 145,537,000 |
| 2026-03-05 | 1.573 | 1.580 | 1.563 | 1.573 | 1.573 | 90,743,000 |
| 2026-03-04 | 1.567 | 1.574 | 1.551 | 1.554 | 1.554 | 69,562,000 |
| 2026-03-03 | 1.576 | 1.587 | 1.557 | 1.569 | 1.569 | 91,563,000 |
| 2026-03-02 | 1.624 | 1.629 | 1.571 | 1.583 | 1.583 | 201,511,000 |
| 2026-02-27 | 1.596 | 1.631 | 1.590 | 1.625 | 1.625 | 175,586,000 |
| 2026-02-26 | 1.620 | 1.624 | 1.585 | 1.595 | 1.595 | 110,662,000 |
| 2026-02-25 | 1.614 | 1.619 | 1.606 | 1.613 | 1.613 | 50,506,000 |
| 2026-02-24 | 1.611 | 1.631 | 1.606 | 1.614 | 1.614 | 130,674,000 |
| 2026-02-20 | 1.631 | 1.648 | 1.604 | 1.619 | 1.619 | 190,943,000 |
| 2026-02-19 | 1.631 | 1.660 | 1.622 | 1.638 | 1.638 | 115,753,000 |
| 2026-02-18 | 1.639 | 1.664 | 1.597 | 1.638 | 1.638 | 425,243,000 |
| 2026-02-17 | 1.612 | 1.658 | 1.603 | 1.638 | 1.638 | 312,331,000 |
| 2026-02-16 | 1.598 | 1.633 | 1.588 | 1.613 | 1.613 | 188,750,000 |
| 2026-02-13 | 1.584 | 1.595 | 1.546 | 1.586 | 1.586 | 322,862,000 |
| 2026-02-12 | 1.579 | 1.599 | 1.571 | 1.582 | 1.582 | 77,450,000 |
| 2026-02-11 | 1.551 | 1.605 | 1.547 | 1.596 | 1.596 | 289,159,000 |
| 2026-02-10 | 1.558 | 1.579 | 1.543 | 1.557 | 1.557 | 83,423,000 |
| 2026-02-09 | 1.591 | 1.616 | 1.554 | 1.558 | 1.558 | 170,862,000 |
| 2026-02-06 | 1.587 | 1.595 | 1.579 | 1.587 | 1.587 | 51,427,000 |
| 2026-02-05 | 1.603 | 1.614 | 1.560 | 1.577 | 1.577 | 212,117,000 |
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.