Unipro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.389 | 1.391 | 1.377 | 1.387 | 1.387 | 85,585,000 |
| 2025-11-05 | 1.410 | 1.415 | 1.372 | 1.380 | 1.380 | 255,808,000 |
| 2025-11-03 | 1.406 | 1.431 | 1.400 | 1.412 | 1.412 | 87,394,000 |
| 2025-11-01 | 1.393 | 1.406 | 1.385 | 1.399 | 1.399 | 56,972,000 |
| 2025-10-31 | 1.427 | 1.438 | 1.384 | 1.403 | 1.403 | 222,293,000 |
| 2025-10-30 | 1.374 | 1.436 | 1.366 | 1.395 | 1.395 | 474,006,000 |
| 2025-10-29 | 1.373 | 1.384 | 1.363 | 1.369 | 1.369 | 153,383,000 |
| 2025-10-28 | 1.365 | 1.384 | 1.350 | 1.359 | 1.359 | 169,147,000 |
| 2025-10-27 | 1.390 | 1.390 | 1.351 | 1.358 | 1.358 | 162,734,000 |
| 2025-10-24 | 1.407 | 1.418 | 1.370 | 1.381 | 1.381 | 244,960,000 |
| 2025-10-23 | 1.383 | 1.409 | 1.370 | 1.393 | 1.393 | 261,196,000 |
| 2025-10-22 | 1.438 | 1.457 | 1.385 | 1.441 | 1.441 | 447,352,000 |
| 2025-10-21 | 1.526 | 1.533 | 1.359 | 1.396 | 1.396 | 1,095,702,000 |
| 2025-10-20 | 1.518 | 1.569 | 1.509 | 1.530 | 1.530 | 477,085,000 |
| 2025-10-17 | 1.498 | 1.539 | 1.472 | 1.496 | 1.496 | 535,609,000 |
| 2025-10-16 | 1.355 | 1.492 | 1.348 | 1.380 | 1.380 | 645,071,000 |
| 2025-10-15 | 1.358 | 1.380 | 1.341 | 1.357 | 1.357 | 144,354,000 |
| 2025-10-14 | 1.383 | 1.385 | 1.345 | 1.356 | 1.356 | 93,810,000 |
| 2025-10-13 | 1.366 | 1.390 | 1.361 | 1.372 | 1.372 | 110,172,000 |
| 2025-10-10 | 1.400 | 1.410 | 1.363 | 1.377 | 1.377 | 151,940,000 |
| 2025-10-09 | 1.375 | 1.411 | 1.350 | 1.401 | 1.401 | 178,604,000 |
| 2025-10-08 | 1.414 | 1.428 | 1.366 | 1.374 | 1.374 | 164,937,000 |
| 2025-10-07 | 1.415 | 1.427 | 1.406 | 1.411 | 1.411 | 127,749,000 |
| 2025-10-06 | 1.388 | 1.422 | 1.366 | 1.406 | 1.406 | 223,851,000 |
| 2025-10-03 | 1.395 | 1.421 | 1.381 | 1.399 | 1.399 | 128,296,000 |
| 2025-10-02 | 1.400 | 1.416 | 1.393 | 1.408 | 1.408 | 94,449,000 |
| 2025-10-01 | 1.412 | 1.427 | 1.392 | 1.415 | 1.415 | 178,141,000 |
| 2025-09-30 | 1.411 | 1.424 | 1.392 | 1.408 | 1.408 | 175,420,000 |
| 2025-09-29 | 1.458 | 1.462 | 1.402 | 1.406 | 1.406 | 254,209,000 |
| 2025-09-26 | 1.453 | 1.467 | 1.440 | 1.461 | 1.461 | 95,584,000 |
| 2025-09-25 | 1.485 | 1.488 | 1.439 | 1.459 | 1.459 | 116,987,000 |
| 2025-09-24 | 1.474 | 1.487 | 1.438 | 1.466 | 1.466 | 240,336,000 |
| 2025-09-23 | 1.514 | 1.531 | 1.460 | 1.525 | 1.525 | 197,374,000 |
| 2025-09-22 | 1.531 | 1.538 | 1.475 | 1.498 | 1.498 | 292,875,000 |
| 2025-09-19 | 1.540 | 1.552 | 1.520 | 1.535 | 1.535 | 229,553,000 |
| 2025-09-18 | 1.574 | 1.597 | 1.530 | 1.550 | 1.550 | 346,924,000 |
| 2025-09-17 | 1.533 | 1.586 | 1.523 | 1.578 | 1.578 | 390,206,000 |
| 2025-09-16 | 1.528 | 1.559 | 1.520 | 1.533 | 1.533 | 211,421,000 |
| 2025-09-15 | 1.579 | 1.587 | 1.517 | 1.525 | 1.525 | 288,655,000 |
| 2025-09-12 | 1.665 | 1.666 | 1.570 | 1.597 | 1.597 | 280,427,000 |
| 2025-09-11 | 1.675 | 1.677 | 1.642 | 1.663 | 1.663 | 172,827,000 |
| 2025-09-10 | 1.687 | 1.688 | 1.657 | 1.670 | 1.670 | 110,991,000 |
| 2025-09-09 | 1.682 | 1.690 | 1.678 | 1.681 | 1.681 | 75,138,000 |
| 2025-09-08 | 1.680 | 1.694 | 1.678 | 1.685 | 1.685 | 77,439,000 |
| 2025-09-05 | 1.690 | 1.696 | 1.676 | 1.688 | 1.688 | 89,786,000 |
| 2025-09-04 | 1.688 | 1.722 | 1.673 | 1.680 | 1.680 | 291,442,000 |
| 2025-09-03 | 1.682 | 1.693 | 1.654 | 1.669 | 1.669 | 150,731,000 |
| 2025-09-02 | 1.704 | 1.706 | 1.656 | 1.665 | 1.665 | 237,570,000 |
| 2025-09-01 | 1.704 | 1.738 | 1.695 | 1.705 | 1.705 | 229,463,000 |
| 2025-08-29 | 1.709 | 1.729 | 1.696 | 1.701 | 1.701 | 283,838,000 |
| 2025-08-28 | 1.700 | 1.749 | 1.688 | 1.742 | 1.742 | 703,364,000 |
| 2025-08-27 | 1.692 | 1.715 | 1.686 | 1.703 | 1.703 | 203,455,000 |
| 2025-08-26 | 1.699 | 1.719 | 1.681 | 1.692 | 1.692 | 246,723,000 |
| 2025-08-25 | 1.689 | 1.705 | 1.651 | 1.691 | 1.691 | 492,459,000 |
| 2025-08-22 | 1.676 | 1.709 | 1.640 | 1.686 | 1.686 | 689,162,000 |
| 2025-08-21 | 1.765 | 1.767 | 1.667 | 1.703 | 1.703 | 881,826,000 |
| 2025-08-20 | 1.781 | 1.800 | 1.752 | 1.769 | 1.769 | 335,088,000 |
| 2025-08-19 | 1.826 | 1.832 | 1.767 | 1.780 | 1.780 | 622,359,000 |
| 2025-08-18 | 1.760 | 1.838 | 1.731 | 1.757 | 1.757 | 1,171,537,000 |
| 2025-08-15 | 1.800 | 1.840 | 1.783 | 1.828 | 1.828 | 622,932,000 |
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.