Unipro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.677 | 1.678 | 1.630 | 1.651 | 1.651 | 164,777,000 |
| 2025-05-21 | 1.686 | 1.691 | 1.667 | 1.673 | 1.673 | 55,710,000 |
| 2025-05-20 | 1.716 | 1.721 | 1.666 | 1.672 | 1.672 | 153,797,000 |
| 2025-05-19 | 1.701 | 1.747 | 1.701 | 1.734 | 1.734 | 224,245,000 |
| 2025-05-16 | 1.701 | 1.727 | 1.651 | 1.700 | 1.700 | 206,107,000 |
| 2025-05-15 | 1.689 | 1.716 | 1.689 | 1.702 | 1.702 | 132,951,000 |
| 2025-05-14 | 1.716 | 1.727 | 1.691 | 1.710 | 1.710 | 126,954,000 |
| 2025-05-13 | 1.732 | 1.736 | 1.702 | 1.719 | 1.719 | 123,117,000 |
| 2025-05-12 | 1.687 | 1.750 | 1.682 | 1.726 | 1.726 | 251,912,000 |
| 2025-05-08 | 1.700 | 1.715 | 1.675 | 1.691 | 1.691 | 137,521,000 |
| 2025-05-07 | 1.651 | 1.713 | 1.651 | 1.690 | 1.690 | 386,373,000 |
| 2025-05-06 | 1.639 | 1.674 | 1.621 | 1.667 | 1.667 | 166,460,000 |
| 2025-05-05 | 1.664 | 1.679 | 1.606 | 1.626 | 1.626 | 259,201,000 |
| 2025-05-02 | 1.718 | 1.722 | 1.641 | 1.670 | 1.670 | 260,204,000 |
| 2025-04-30 | 1.772 | 1.772 | 1.709 | 1.722 | 1.722 | 340,329,000 |
| 2025-04-29 | 1.867 | 1.872 | 1.743 | 1.782 | 1.782 | 511,936,000 |
| 2025-04-28 | 1.904 | 1.933 | 1.840 | 1.870 | 1.870 | 701,938,000 |
| 2025-04-25 | 1.826 | 1.919 | 1.826 | 1.891 | 1.891 | 558,830,000 |
| 2025-04-24 | 1.835 | 1.842 | 1.816 | 1.825 | 1.825 | 101,500,000 |
| 2025-04-23 | 1.863 | 1.890 | 1.806 | 1.827 | 1.827 | 523,069,000 |
| 2025-04-22 | 1.820 | 1.880 | 1.812 | 1.857 | 1.857 | 590,810,000 |
| 2025-04-21 | 1.739 | 1.818 | 1.728 | 1.807 | 1.807 | 721,606,000 |
| 2025-04-18 | 1.748 | 1.748 | 1.700 | 1.734 | 1.734 | 206,339,000 |
| 2025-04-17 | 1.732 | 1.763 | 1.725 | 1.737 | 1.737 | 148,619,000 |
| 2025-04-16 | 1.711 | 1.756 | 1.691 | 1.751 | 1.751 | 149,103,000 |
| 2025-04-15 | 1.728 | 1.735 | 1.693 | 1.707 | 1.707 | 90,451,000 |
| 2025-04-14 | 1.749 | 1.783 | 1.701 | 1.719 | 1.719 | 298,107,000 |
| 2025-04-11 | 1.669 | 1.743 | 1.668 | 1.725 | 1.725 | 361,605,000 |
| 2025-04-10 | 1.717 | 1.723 | 1.643 | 1.673 | 1.673 | 445,994,000 |
| 2025-04-09 | 1.628 | 1.694 | 1.524 | 1.569 | 1.569 | 887,695,000 |
| 2025-04-08 | 1.672 | 1.719 | 1.611 | 1.678 | 1.678 | 394,185,000 |
| 2025-04-07 | 1.730 | 1.774 | 1.605 | 1.691 | 1.691 | 937,975,000 |
| 2025-04-04 | 1.869 | 1.878 | 1.716 | 1.783 | 1.783 | 460,784,000 |
| 2025-04-03 | 1.814 | 1.895 | 1.787 | 1.802 | 1.802 | 736,426,000 |
| 2025-04-02 | 1.766 | 1.838 | 1.757 | 1.804 | 1.804 | 280,437,000 |
| 2025-04-01 | 1.806 | 1.850 | 1.759 | 1.819 | 1.819 | 362,820,000 |
| 2025-03-31 | 1.789 | 1.820 | 1.706 | 1.807 | 1.807 | 596,983,000 |
| 2025-03-28 | 1.821 | 1.827 | 1.725 | 1.797 | 1.797 | 889,246,000 |
| 2025-03-27 | 1.931 | 1.931 | 1.821 | 1.871 | 1.871 | 433,684,000 |
| 2025-03-26 | 1.993 | 2.012 | 1.915 | 1.931 | 1.931 | 251,908,000 |
| 2025-03-25 | 1.991 | 2.011 | 1.971 | 1.988 | 1.988 | 181,082,000 |
| 2025-03-24 | 2.012 | 2.015 | 1.965 | 1.985 | 1.985 | 214,933,000 |
| 2025-03-21 | 2.026 | 2.045 | 2.000 | 2.006 | 2.006 | 164,847,000 |
| 2025-03-20 | 2.035 | 2.054 | 2.005 | 2.031 | 2.031 | 270,890,000 |
| 2025-03-19 | 2.020 | 2.053 | 1.988 | 2.047 | 2.047 | 285,629,000 |
| 2025-03-18 | 2.070 | 2.085 | 2.006 | 2.070 | 2.070 | 554,267,000 |
| 2025-03-17 | 2.010 | 2.075 | 2.000 | 2.056 | 2.056 | 593,138,000 |
| 2025-03-14 | 1.979 | 2.020 | 1.963 | 2.010 | 2.010 | 442,791,000 |
| 2025-03-13 | 2.001 | 2.029 | 1.951 | 1.964 | 1.964 | 1,362,067,000 |
| 2025-03-12 | 2.081 | 2.088 | 1.987 | 2.007 | 2.007 | 1,306,624,000 |
| 2025-03-11 | 2.110 | 2.117 | 2.070 | 2.082 | 2.082 | 387,055,000 |
| 2025-03-10 | 2.103 | 2.132 | 2.074 | 2.089 | 2.089 | 797,197,000 |
| 2025-03-07 | 2.205 | 2.230 | 2.053 | 2.068 | 2.068 | 3,765,734,000 |
| 2025-03-06 | 2.595 | 2.662 | 2.190 | 2.247 | 2.247 | 7,564,869,000 |
| 2025-03-05 | 2.614 | 2.670 | 2.551 | 2.647 | 2.647 | 754,259,000 |
| 2025-03-04 | 2.450 | 2.631 | 2.450 | 2.574 | 2.574 | 561,548,000 |
| 2025-03-03 | 2.528 | 2.530 | 2.360 | 2.391 | 2.391 | 751,677,000 |
| 2025-02-28 | 2.390 | 2.539 | 2.365 | 2.497 | 2.497 | 753,616,000 |
| 2025-02-27 | 2.541 | 2.552 | 2.400 | 2.477 | 2.477 | 654,115,000 |
| 2025-02-26 | 2.673 | 2.690 | 2.543 | 2.581 | 2.581 | 567,527,000 |
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.