Unipro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 2.700 | 2.759 | 2.450 | 2.675 | 2.675 | 1,604,142,000 |
| 2025-02-24 | 2.704 | 2.730 | 2.651 | 2.683 | 2.683 | 356,464,000 |
| 2025-02-21 | 2.696 | 2.733 | 2.685 | 2.720 | 2.720 | 224,889,000 |
| 2025-02-20 | 2.702 | 2.743 | 2.670 | 2.706 | 2.706 | 282,245,000 |
| 2025-02-19 | 2.656 | 2.717 | 2.640 | 2.680 | 2.680 | 408,003,000 |
| 2025-02-18 | 2.760 | 2.787 | 2.591 | 2.636 | 2.636 | 1,014,637,000 |
| 2025-02-17 | 2.618 | 2.750 | 2.614 | 2.670 | 2.670 | 933,081,000 |
| 2025-02-14 | 2.475 | 2.700 | 2.401 | 2.539 | 2.539 | 2,198,969,000 |
| 2025-02-13 | 2.504 | 2.504 | 2.410 | 2.454 | 2.454 | 576,798,000 |
| 2025-02-12 | 2.299 | 2.496 | 2.266 | 2.277 | 2.277 | 1,070,492,000 |
| 2025-02-11 | 2.211 | 2.298 | 2.211 | 2.270 | 2.270 | 329,746,000 |
| 2025-02-10 | 2.203 | 2.270 | 2.201 | 2.247 | 2.247 | 687,961,000 |
| 2025-02-07 | 2.159 | 2.200 | 2.150 | 2.170 | 2.170 | 245,335,000 |
| 2025-02-06 | 2.164 | 2.179 | 2.121 | 2.154 | 2.154 | 192,593,000 |
| 2025-02-05 | 2.109 | 2.176 | 2.088 | 2.129 | 2.129 | 249,842,000 |
| 2025-02-04 | 2.164 | 2.183 | 2.081 | 2.114 | 2.114 | 457,559,000 |
| 2025-02-03 | 2.056 | 2.175 | 2.037 | 2.140 | 2.140 | 571,893,000 |
| 2025-01-31 | 2.063 | 2.100 | 2.040 | 2.047 | 2.047 | 145,535,000 |
| 2025-01-30 | 2.061 | 2.095 | 2.051 | 2.058 | 2.058 | 83,156,000 |
| 2025-01-29 | 2.070 | 2.120 | 2.031 | 2.082 | 2.082 | 251,822,000 |
| 2025-01-28 | 1.993 | 2.068 | 1.973 | 2.059 | 2.059 | 218,004,000 |
| 2025-01-27 | 2.023 | 2.029 | 1.988 | 1.997 | 1.997 | 69,639,000 |
| 2025-01-24 | 2.027 | 2.034 | 2.014 | 2.030 | 2.030 | 68,644,000 |
| 2025-01-23 | 2.005 | 2.040 | 1.985 | 2.001 | 2.001 | 167,039,000 |
| 2025-01-22 | 2.066 | 2.066 | 1.994 | 2.045 | 2.045 | 198,878,000 |
| 2025-01-21 | 2.042 | 2.060 | 2.013 | 2.050 | 2.050 | 141,348,000 |
| 2025-01-20 | 2.074 | 2.096 | 1.991 | 2.038 | 2.038 | 267,595,000 |
| 2025-01-17 | 1.994 | 2.060 | 1.954 | 2.046 | 2.046 | 266,561,000 |
| 2025-01-16 | 2.000 | 2.072 | 1.977 | 2.008 | 2.008 | 318,003,000 |
| 2025-01-15 | 1.956 | 2.005 | 1.914 | 1.933 | 1.933 | 214,919,000 |
| 2025-01-14 | 1.895 | 1.976 | 1.879 | 1.946 | 1.946 | 235,932,000 |
| 2025-01-13 | 1.881 | 1.936 | 1.868 | 1.912 | 1.912 | 283,245,000 |
| 2025-01-10 | 1.802 | 1.867 | 1.789 | 1.848 | 1.848 | 196,137,000 |
| 2025-01-09 | 1.846 | 1.855 | 1.779 | 1.799 | 1.799 | 114,203,000 |
| 2025-01-08 | 1.814 | 1.846 | 1.812 | 1.830 | 1.830 | 89,248,000 |
| 2025-01-06 | 1.803 | 1.812 | 1.776 | 1.801 | 1.801 | 62,426,000 |
| 2025-01-03 | 1.849 | 1.849 | 1.794 | 1.809 | 1.809 | 85,627,000 |
| 2024-12-30 | 1.780 | 1.846 | 1.773 | 1.824 | 1.824 | 228,987,000 |
| 2024-12-28 | 1.721 | 1.760 | 1.721 | 1.731 | 1.731 | 133,876,000 |
| 2024-12-27 | 1.731 | 1.740 | 1.717 | 1.727 | 1.727 | 75,422,000 |
| 2024-12-26 | 1.750 | 1.762 | 1.718 | 1.746 | 1.746 | 151,698,000 |
| 2024-12-25 | 1.750 | 1.765 | 1.726 | 1.747 | 1.747 | 157,715,000 |
| 2024-12-24 | 1.761 | 1.772 | 1.738 | 1.746 | 1.746 | 99,501,000 |
| 2024-12-23 | 1.776 | 1.791 | 1.751 | 1.762 | 1.762 | 193,155,000 |
| 2024-12-20 | 1.659 | 1.765 | 1.658 | 1.745 | 1.745 | 299,696,000 |
| 2024-12-19 | 1.668 | 1.677 | 1.644 | 1.645 | 1.645 | 102,190,000 |
| 2024-12-18 | 1.639 | 1.654 | 1.631 | 1.646 | 1.646 | 62,704,000 |
| 2024-12-17 | 1.642 | 1.677 | 1.618 | 1.633 | 1.633 | 161,921,000 |
| 2024-12-16 | 1.638 | 1.648 | 1.616 | 1.620 | 1.620 | 128,617,000 |
| 2024-12-13 | 1.655 | 1.666 | 1.625 | 1.633 | 1.633 | 69,608,000 |
| 2024-12-12 | 1.687 | 1.687 | 1.657 | 1.658 | 1.658 | 49,827,000 |
| 2024-12-11 | 1.682 | 1.700 | 1.656 | 1.665 | 1.665 | 72,573,000 |
| 2024-12-10 | 1.721 | 1.721 | 1.685 | 1.694 | 1.694 | 52,701,000 |
| 2024-12-09 | 1.732 | 1.749 | 1.693 | 1.728 | 1.728 | 133,676,000 |
| 2024-12-06 | 1.711 | 1.720 | 1.692 | 1.711 | 1.711 | 115,145,000 |
| 2024-12-05 | 1.635 | 1.725 | 1.625 | 1.683 | 1.683 | 260,258,000 |
| 2024-12-04 | 1.656 | 1.670 | 1.611 | 1.638 | 1.638 | 83,801,000 |
| 2024-12-03 | 1.705 | 1.705 | 1.644 | 1.667 | 1.667 | 102,254,000 |
| 2024-12-02 | 1.680 | 1.709 | 1.662 | 1.700 | 1.700 | 111,543,000 |
| 2024-11-29 | 1.658 | 1.685 | 1.638 | 1.678 | 1.678 | 95,352,000 |
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.