Unipro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.668 | 1.677 | 1.618 | 1.669 | 1.669 | 145,160,000 |
| 2024-11-27 | 1.633 | 1.665 | 1.580 | 1.627 | 1.627 | 203,165,000 |
| 2024-11-26 | 1.660 | 1.680 | 1.612 | 1.630 | 1.630 | 162,377,000 |
| 2024-11-25 | 1.714 | 1.728 | 1.637 | 1.667 | 1.667 | 136,851,000 |
| 2024-11-22 | 1.747 | 1.750 | 1.712 | 1.723 | 1.723 | 76,281,000 |
| 2024-11-21 | 1.764 | 1.769 | 1.700 | 1.717 | 1.717 | 176,531,000 |
| 2024-11-20 | 1.792 | 1.797 | 1.715 | 1.751 | 1.751 | 229,307,000 |
| 2024-11-19 | 1.846 | 1.854 | 1.764 | 1.781 | 1.781 | 193,648,000 |
| 2024-11-18 | 1.846 | 1.881 | 1.800 | 1.846 | 1.846 | 174,225,000 |
| 2024-11-15 | 1.850 | 1.900 | 1.846 | 1.885 | 1.885 | 222,457,000 |
| 2024-11-14 | 1.829 | 1.859 | 1.825 | 1.828 | 1.828 | 110,937,000 |
| 2024-11-13 | 1.820 | 1.879 | 1.812 | 1.861 | 1.861 | 250,024,000 |
| 2024-11-12 | 1.892 | 1.894 | 1.826 | 1.856 | 1.856 | 275,803,000 |
| 2024-11-11 | 1.820 | 1.918 | 1.801 | 1.914 | 1.914 | 895,309,000 |
| 2024-11-08 | 1.760 | 1.804 | 1.738 | 1.770 | 1.770 | 264,092,000 |
| 2024-11-07 | 1.685 | 1.777 | 1.668 | 1.723 | 1.723 | 218,367,000 |
| 2024-11-06 | 1.660 | 1.713 | 1.650 | 1.673 | 1.673 | 256,673,000 |
| 2024-11-05 | 1.617 | 1.625 | 1.607 | 1.618 | 1.618 | 51,753,000 |
| 2024-11-02 | 1.588 | 1.617 | 1.588 | 1.608 | 1.608 | 34,733,000 |
| 2024-11-01 | 1.581 | 1.598 | 1.571 | 1.583 | 1.583 | 70,417,000 |
| 2024-10-31 | 1.600 | 1.612 | 1.573 | 1.582 | 1.582 | 51,916,000 |
| 2024-10-30 | 1.629 | 1.637 | 1.590 | 1.614 | 1.614 | 77,260,000 |
| 2024-10-29 | 1.588 | 1.632 | 1.580 | 1.607 | 1.607 | 207,415,000 |
| 2024-10-28 | 1.621 | 1.633 | 1.555 | 1.560 | 1.560 | 138,486,000 |
| 2024-10-25 | 1.680 | 1.691 | 1.614 | 1.639 | 1.639 | 115,319,000 |
| 2024-10-24 | 1.644 | 1.694 | 1.630 | 1.670 | 1.670 | 141,449,000 |
| 2024-10-23 | 1.671 | 1.682 | 1.636 | 1.662 | 1.662 | 39,422,000 |
| 2024-10-22 | 1.685 | 1.691 | 1.669 | 1.675 | 1.675 | 29,629,000 |
| 2024-10-21 | 1.705 | 1.727 | 1.674 | 1.686 | 1.686 | 71,952,000 |
| 2024-10-18 | 1.710 | 1.716 | 1.704 | 1.710 | 1.710 | 20,831,000 |
| 2024-10-17 | 1.727 | 1.728 | 1.699 | 1.705 | 1.705 | 40,156,000 |
| 2024-10-16 | 1.734 | 1.744 | 1.719 | 1.728 | 1.728 | 39,782,000 |
| 2024-10-15 | 1.715 | 1.744 | 1.702 | 1.720 | 1.720 | 62,406,000 |
| 2024-10-14 | 1.690 | 1.717 | 1.680 | 1.710 | 1.710 | 40,005,000 |
| 2024-10-11 | 1.720 | 1.724 | 1.687 | 1.694 | 1.694 | 34,747,000 |
| 2024-10-10 | 1.726 | 1.744 | 1.709 | 1.715 | 1.715 | 88,963,000 |
| 2024-10-09 | 1.698 | 1.736 | 1.682 | 1.685 | 1.685 | 44,599,000 |
| 2024-10-08 | 1.687 | 1.703 | 1.687 | 1.695 | 1.695 | 18,431,000 |
| 2024-10-07 | 1.698 | 1.712 | 1.678 | 1.690 | 1.690 | 30,019,000 |
| 2024-10-04 | 1.699 | 1.719 | 1.689 | 1.701 | 1.701 | 47,228,000 |
| 2024-10-03 | 1.684 | 1.709 | 1.657 | 1.680 | 1.680 | 60,207,000 |
| 2024-10-02 | 1.691 | 1.723 | 1.661 | 1.674 | 1.674 | 65,768,000 |
| 2024-10-01 | 1.710 | 1.716 | 1.678 | 1.703 | 1.703 | 88,655,000 |
| 2024-09-30 | 1.765 | 1.765 | 1.711 | 1.729 | 1.729 | 66,087,000 |
| 2024-09-27 | 1.737 | 1.749 | 1.725 | 1.739 | 1.739 | 36,255,000 |
| 2024-09-26 | 1.730 | 1.745 | 1.706 | 1.723 | 1.723 | 63,888,000 |
| 2024-09-25 | 1.791 | 1.799 | 1.706 | 1.737 | 1.737 | 156,832,000 |
| 2024-09-24 | 1.768 | 1.784 | 1.745 | 1.783 | 1.783 | 99,711,000 |
| 2024-09-23 | 1.754 | 1.763 | 1.740 | 1.744 | 1.744 | 89,843,000 |
| 2024-09-20 | 1.725 | 1.755 | 1.725 | 1.744 | 1.744 | 62,468,000 |
| 2024-09-19 | 1.709 | 1.745 | 1.706 | 1.737 | 1.737 | 76,578,000 |
| 2024-09-18 | 1.730 | 1.737 | 1.700 | 1.705 | 1.705 | 35,144,000 |
| 2024-09-17 | 1.732 | 1.739 | 1.694 | 1.732 | 1.732 | 79,521,000 |
| 2024-09-16 | 1.710 | 1.739 | 1.694 | 1.718 | 1.718 | 81,225,000 |
| 2024-09-13 | 1.665 | 1.698 | 1.641 | 1.694 | 1.694 | 78,339,000 |
| 2024-09-12 | 1.641 | 1.671 | 1.641 | 1.650 | 1.650 | 41,154,000 |
| 2024-09-11 | 1.685 | 1.696 | 1.639 | 1.680 | 1.680 | 47,475,000 |
| 2024-09-10 | 1.713 | 1.713 | 1.680 | 1.682 | 1.682 | 51,230,000 |
| 2024-09-09 | 1.683 | 1.715 | 1.676 | 1.699 | 1.699 | 74,946,000 |
| 2024-09-06 | 1.677 | 1.683 | 1.660 | 1.667 | 1.667 | 49,693,000 |
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.