Unipro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1.781 | 1.819 | 1.722 | 1.789 | 1.789 | 1,069,917,000 |
| 2025-08-13 | 1.817 | 1.835 | 1.763 | 1.802 | 1.802 | 730,168,000 |
| 2025-08-12 | 1.845 | 1.845 | 1.777 | 1.821 | 1.821 | 812,158,000 |
| 2025-08-11 | 1.860 | 1.899 | 1.786 | 1.834 | 1.834 | 1,734,515,000 |
| 2025-08-08 | 1.687 | 1.828 | 1.641 | 1.703 | 1.703 | 1,781,234,000 |
| 2025-08-07 | 1.553 | 1.714 | 1.543 | 1.661 | 1.661 | 3,170,997,000 |
| 2025-08-06 | 1.490 | 1.622 | 1.467 | 1.477 | 1.477 | 728,512,000 |
| 2025-08-05 | 1.487 | 1.498 | 1.481 | 1.488 | 1.488 | 80,806,000 |
| 2025-08-04 | 1.460 | 1.485 | 1.459 | 1.480 | 1.480 | 63,517,000 |
| 2025-08-01 | 1.476 | 1.497 | 1.455 | 1.476 | 1.476 | 114,260,000 |
| 2025-07-31 | 1.468 | 1.491 | 1.460 | 1.483 | 1.483 | 87,205,000 |
| 2025-07-30 | 1.494 | 1.503 | 1.463 | 1.470 | 1.470 | 97,902,000 |
| 2025-07-29 | 1.458 | 1.508 | 1.450 | 1.494 | 1.494 | 180,610,000 |
| 2025-07-28 | 1.479 | 1.489 | 1.441 | 1.444 | 1.444 | 201,221,000 |
| 2025-07-25 | 1.489 | 1.501 | 1.472 | 1.480 | 1.480 | 117,034,000 |
| 2025-07-24 | 1.503 | 1.515 | 1.476 | 1.482 | 1.482 | 141,014,000 |
| 2025-07-23 | 1.509 | 1.517 | 1.497 | 1.506 | 1.506 | 95,814,000 |
| 2025-07-22 | 1.516 | 1.521 | 1.492 | 1.501 | 1.501 | 95,661,000 |
| 2025-07-21 | 1.466 | 1.520 | 1.461 | 1.505 | 1.505 | 232,436,000 |
| 2025-07-18 | 1.448 | 1.473 | 1.441 | 1.462 | 1.462 | 123,321,000 |
| 2025-07-17 | 1.458 | 1.499 | 1.441 | 1.455 | 1.455 | 116,615,000 |
| 2025-07-16 | 1.437 | 1.464 | 1.436 | 1.452 | 1.452 | 95,385,000 |
| 2025-07-15 | 1.429 | 1.468 | 1.418 | 1.445 | 1.445 | 224,305,000 |
| 2025-07-14 | 1.387 | 1.427 | 1.346 | 1.398 | 1.398 | 313,214,000 |
| 2025-07-11 | 1.451 | 1.454 | 1.386 | 1.394 | 1.394 | 285,636,000 |
| 2025-07-10 | 1.450 | 1.469 | 1.442 | 1.457 | 1.457 | 57,213,000 |
| 2025-07-09 | 1.467 | 1.481 | 1.444 | 1.448 | 1.448 | 117,550,000 |
| 2025-07-08 | 1.501 | 1.510 | 1.460 | 1.506 | 1.506 | 126,632,000 |
| 2025-07-07 | 1.506 | 1.515 | 1.498 | 1.502 | 1.502 | 67,918,000 |
| 2025-07-04 | 1.515 | 1.523 | 1.497 | 1.506 | 1.506 | 114,350,000 |
| 2025-07-03 | 1.534 | 1.545 | 1.512 | 1.525 | 1.525 | 160,447,000 |
| 2025-07-02 | 1.558 | 1.566 | 1.538 | 1.543 | 1.543 | 153,555,000 |
| 2025-07-01 | 1.552 | 1.584 | 1.547 | 1.562 | 1.562 | 293,263,000 |
| 2025-06-30 | 1.535 | 1.553 | 1.520 | 1.544 | 1.544 | 172,444,000 |
| 2025-06-27 | 1.522 | 1.537 | 1.520 | 1.529 | 1.529 | 77,706,000 |
| 2025-06-26 | 1.536 | 1.543 | 1.516 | 1.524 | 1.524 | 130,074,000 |
| 2025-06-25 | 1.527 | 1.560 | 1.521 | 1.534 | 1.534 | 224,111,000 |
| 2025-06-24 | 1.511 | 1.528 | 1.491 | 1.521 | 1.521 | 135,982,000 |
| 2025-06-23 | 1.526 | 1.535 | 1.494 | 1.508 | 1.508 | 197,178,000 |
| 2025-06-20 | 1.531 | 1.536 | 1.509 | 1.524 | 1.524 | 109,354,000 |
| 2025-06-19 | 1.536 | 1.542 | 1.519 | 1.536 | 1.536 | 92,128,000 |
| 2025-06-18 | 1.543 | 1.552 | 1.526 | 1.534 | 1.534 | 123,881,000 |
| 2025-06-17 | 1.530 | 1.552 | 1.515 | 1.548 | 1.548 | 244,054,000 |
| 2025-06-16 | 1.550 | 1.558 | 1.526 | 1.531 | 1.531 | 144,682,000 |
| 2025-06-13 | 1.553 | 1.559 | 1.545 | 1.554 | 1.554 | 39,917,000 |
| 2025-06-11 | 1.546 | 1.567 | 1.543 | 1.560 | 1.560 | 55,048,000 |
| 2025-06-10 | 1.554 | 1.567 | 1.540 | 1.554 | 1.554 | 63,818,000 |
| 2025-06-09 | 1.569 | 1.576 | 1.537 | 1.543 | 1.543 | 134,101,000 |
| 2025-06-06 | 1.590 | 1.626 | 1.550 | 1.568 | 1.568 | 323,932,000 |
| 2025-06-05 | 1.600 | 1.627 | 1.598 | 1.607 | 1.607 | 138,402,000 |
| 2025-06-04 | 1.591 | 1.643 | 1.581 | 1.603 | 1.603 | 433,413,000 |
| 2025-06-03 | 1.559 | 1.606 | 1.552 | 1.591 | 1.591 | 276,869,000 |
| 2025-06-02 | 1.576 | 1.584 | 1.524 | 1.560 | 1.560 | 281,273,000 |
| 2025-05-30 | 1.571 | 1.600 | 1.559 | 1.574 | 1.574 | 199,256,000 |
| 2025-05-29 | 1.596 | 1.629 | 1.565 | 1.593 | 1.593 | 325,863,000 |
| 2025-05-28 | 1.557 | 1.596 | 1.555 | 1.569 | 1.569 | 246,880,000 |
| 2025-05-27 | 1.563 | 1.579 | 1.532 | 1.567 | 1.567 | 259,285,000 |
| 2025-05-26 | 1.631 | 1.633 | 1.552 | 1.565 | 1.565 | 367,084,000 |
| 2025-05-23 | 1.639 | 1.668 | 1.622 | 1.641 | 1.641 | 148,775,000 |
| 2025-05-22 | 1.677 | 1.678 | 1.630 | 1.651 | 1.651 | 164,777,000 |
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.