Unipro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.637 | 1.665 | 1.603 | 1.638 | 1.638 | 227,575,000 |
| 2026-02-03 | 1.646 | 1.656 | 1.626 | 1.627 | 1.627 | 139,508,000 |
| 2026-02-02 | 1.650 | 1.661 | 1.622 | 1.626 | 1.626 | 217,327,000 |
| 2026-01-30 | 1.671 | 1.699 | 1.626 | 1.639 | 1.639 | 311,864,000 |
| 2026-01-29 | 1.625 | 1.696 | 1.619 | 1.630 | 1.630 | 515,731,000 |
| 2026-01-28 | 1.647 | 1.648 | 1.617 | 1.624 | 1.624 | 177,140,000 |
| 2026-01-27 | 1.560 | 1.647 | 1.551 | 1.628 | 1.628 | 432,771,000 |
| 2026-01-26 | 1.592 | 1.593 | 1.542 | 1.564 | 1.564 | 486,693,000 |
| 2026-01-23 | 1.559 | 1.598 | 1.550 | 1.563 | 1.563 | 437,510,000 |
| 2026-01-22 | 1.507 | 1.597 | 1.499 | 1.567 | 1.567 | 1,062,629,000 |
| 2026-01-21 | 1.468 | 1.512 | 1.457 | 1.491 | 1.491 | 246,431,000 |
| 2026-01-20 | 1.467 | 1.472 | 1.454 | 1.463 | 1.463 | 78,179,000 |
| 2026-01-19 | 1.473 | 1.481 | 1.466 | 1.478 | 1.478 | 142,656,000 |
| 2026-01-16 | 1.461 | 1.480 | 1.452 | 1.475 | 1.475 | 194,137,000 |
| 2026-01-15 | 1.443 | 1.461 | 1.440 | 1.452 | 1.452 | 139,359,000 |
| 2026-01-14 | 1.448 | 1.462 | 1.432 | 1.447 | 1.447 | 162,223,000 |
| 2026-01-13 | 1.453 | 1.453 | 1.437 | 1.447 | 1.447 | 64,015,000 |
| 2026-01-12 | 1.440 | 1.453 | 1.435 | 1.445 | 1.445 | 98,656,000 |
| 2026-01-09 | 1.451 | 1.463 | 1.427 | 1.456 | 1.456 | 63,232,000 |
| 2026-01-08 | 1.452 | 1.460 | 1.442 | 1.453 | 1.453 | 71,045,000 |
| 2026-01-06 | 1.469 | 1.474 | 1.461 | 1.466 | 1.466 | 34,510,000 |
| 2026-01-05 | 1.479 | 1.482 | 1.453 | 1.467 | 1.467 | 77,761,000 |
| 2025-12-30 | 1.471 | 1.499 | 1.466 | 1.485 | 1.485 | 136,646,000 |
| 2025-12-29 | 1.502 | 1.531 | 1.470 | 1.474 | 1.474 | 489,054,000 |
| 2025-12-26 | 1.451 | 1.502 | 1.451 | 1.489 | 1.489 | 253,864,000 |
| 2025-12-25 | 1.455 | 1.460 | 1.445 | 1.453 | 1.453 | 52,238,000 |
| 2025-12-24 | 1.471 | 1.474 | 1.441 | 1.455 | 1.455 | 128,383,000 |
| 2025-12-23 | 1.480 | 1.480 | 1.447 | 1.466 | 1.466 | 139,113,000 |
| 2025-12-22 | 1.496 | 1.511 | 1.469 | 1.474 | 1.474 | 179,473,000 |
| 2025-12-19 | 1.494 | 1.508 | 1.475 | 1.490 | 1.490 | 281,439,000 |
| 2025-12-18 | 1.492 | 1.500 | 1.474 | 1.474 | 1.474 | 253,235,000 |
| 2025-12-17 | 1.498 | 1.518 | 1.475 | 1.501 | 1.501 | 263,237,000 |
| 2025-12-16 | 1.487 | 1.511 | 1.483 | 1.504 | 1.504 | 163,378,000 |
| 2025-12-15 | 1.494 | 1.508 | 1.462 | 1.479 | 1.479 | 282,276,000 |
| 2025-12-12 | 1.512 | 1.521 | 1.477 | 1.495 | 1.495 | 211,145,000 |
| 2025-12-11 | 1.513 | 1.538 | 1.495 | 1.508 | 1.508 | 254,961,000 |
| 2025-12-10 | 1.510 | 1.514 | 1.492 | 1.505 | 1.505 | 128,610,000 |
| 2025-12-09 | 1.472 | 1.513 | 1.462 | 1.485 | 1.485 | 203,117,000 |
| 2025-12-08 | 1.492 | 1.510 | 1.466 | 1.482 | 1.482 | 242,177,000 |
| 2025-12-05 | 1.467 | 1.499 | 1.460 | 1.493 | 1.493 | 212,603,000 |
| 2025-12-04 | 1.452 | 1.477 | 1.450 | 1.465 | 1.465 | 157,436,000 |
| 2025-12-03 | 1.437 | 1.449 | 1.425 | 1.441 | 1.441 | 168,006,000 |
| 2025-12-02 | 1.486 | 1.495 | 1.458 | 1.470 | 1.470 | 140,760,000 |
| 2025-12-01 | 1.491 | 1.503 | 1.480 | 1.491 | 1.491 | 190,405,000 |
| 2025-11-28 | 1.442 | 1.500 | 1.436 | 1.483 | 1.483 | 267,648,000 |
| 2025-11-27 | 1.491 | 1.495 | 1.425 | 1.442 | 1.442 | 279,344,000 |
| 2025-11-26 | 1.520 | 1.520 | 1.486 | 1.493 | 1.493 | 153,358,000 |
| 2025-11-25 | 1.493 | 1.540 | 1.472 | 1.513 | 1.513 | 511,654,000 |
| 2025-11-24 | 1.489 | 1.526 | 1.476 | 1.490 | 1.490 | 610,869,000 |
| 2025-11-21 | 1.479 | 1.490 | 1.420 | 1.454 | 1.454 | 491,563,000 |
| 2025-11-20 | 1.409 | 1.479 | 1.392 | 1.402 | 1.402 | 577,041,000 |
| 2025-11-19 | 1.389 | 1.450 | 1.379 | 1.434 | 1.434 | 782,383,000 |
| 2025-11-18 | 1.354 | 1.396 | 1.352 | 1.383 | 1.383 | 251,852,000 |
| 2025-11-17 | 1.367 | 1.370 | 1.351 | 1.359 | 1.359 | 82,220,000 |
| 2025-11-14 | 1.387 | 1.389 | 1.354 | 1.364 | 1.364 | 124,460,000 |
| 2025-11-13 | 1.389 | 1.397 | 1.374 | 1.378 | 1.378 | 90,197,000 |
| 2025-11-12 | 1.400 | 1.405 | 1.380 | 1.390 | 1.390 | 72,284,000 |
| 2025-11-11 | 1.398 | 1.410 | 1.391 | 1.393 | 1.393 | 135,331,000 |
| 2025-11-10 | 1.412 | 1.425 | 1.389 | 1.393 | 1.393 | 141,025,000 |
| 2025-11-07 | 1.382 | 1.424 | 1.379 | 1.409 | 1.409 | 250,738,000 |
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.