Unipro historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.119	1.156	1.102	1.107	1.107	392,454,000
2026-10-16	1.090	1.124	1.079	1.110	1.110	188,004,000
2026-10-15	1.110	1.123	1.066	1.080	1.080	197,148,000
2026-10-14	1.130	1.149	1.093	1.116	1.116	243,196,000
2026-10-13	1.111	1.150	1.080	1.126	1.126	337,894,000
2026-10-12	1.078	1.119	1.047	1.084	1.084	418,621,000
2026-10-09	1.007	1.108	0.994	1.007	1.007	241,662,000
2026-10-08	1.016	1.017	1.002	1.014	1.014	91,175,000
2026-10-07	1.008	1.027	1.006	1.021	1.021	102,288,000
2026-10-06	1.002	1.020	1.000	1.016	1.016	111,698,000
2026-10-05	0.986	1.006	0.984	1.002	1.002	88,586,000
2026-10-02	0.986	0.994	0.969	0.984	0.984	80,235,000
2026-10-01	0.991	0.995	0.982	0.988	0.988	60,564,000
2026-09-30	0.982	0.992	0.976	0.990	0.990	79,384,000
2026-09-29	0.969	0.994	0.963	0.984	0.984	182,514,000
2026-09-28	0.993	1.002	0.965	0.975	0.975	269,769,000
2026-09-25	1.003	1.007	0.990	0.995	0.995	118,745,000
2026-09-24	1.020	1.025	0.995	1.005	1.005	156,424,000
2026-09-23	1.001	1.030	0.987	1.008	1.008	408,120,000
2026-09-22	0.990	1.008	0.990	1.002	1.002	169,150,000
2026-09-21	0.989	1.004	0.978	0.986	0.986	131,914,000
2026-09-18	0.980	1.007	0.979	1.003	1.003	153,737,000
2026-09-17	1.004	1.006	0.969	0.978	0.978	264,397,000
2026-09-16	1.048	1.053	1.002	1.010	1.010	178,798,000
2026-09-15	1.049	1.065	1.039	1.044	1.044	136,881,000
2026-09-14	1.024	1.068	1.023	1.060	1.060	384,925,000
2026-09-11	1.045	1.055	1.016	1.024	1.024	203,875,000
2026-09-10	1.034	1.050	1.024	1.040	1.040	219,778,000
2026-09-09	1.030	1.069	1.015	1.031	1.031	340,562,000
2026-09-08	1.044	1.053	1.013	1.033	1.033	314,610,000
2026-09-07	1.038	1.044	1.007	1.035	1.035	412,963,000
2026-09-04	1.051	1.058	1.020	1.035	1.035	444,889,000
2026-09-03	0.995	1.052	0.989	1.006	1.006	647,510,000
2026-09-02	0.972	1.011	0.971	0.999	0.999	739,062,000
2026-09-01	1.041	1.100	0.963	0.993	0.993	2,884,258,000
2026-08-31	1.006	1.058	0.997	1.038	1.038	872,505,000
2026-08-28	0.959	1.037	0.951	1.002	1.002	1,300,112,000
2026-08-27	0.917	0.958	0.914	0.941	0.941	319,778,000
2026-08-26	0.969	0.976	0.910	0.934	0.934	456,568,000
2026-08-25	0.926	0.996	0.922	0.970	0.970	538,273,000
2026-08-24	0.977	0.987	0.900	0.925	0.925	447,495,000
2026-08-21	0.971	0.995	0.966	0.984	0.984	177,267,000
2026-08-20	1.017	1.039	0.970	0.977	0.977	253,579,000
2026-08-19	0.990	1.041	0.990	1.023	1.023	447,521,000
2026-08-18	0.959	0.998	0.951	0.971	0.971	297,025,000
2026-08-17	0.986	0.996	0.931	0.952	0.952	460,064,000
2026-08-14	1.033	1.054	0.981	0.991	0.991	286,784,000
2026-08-13	1.085	1.092	1.022	1.031	1.031	329,122,000
2026-08-12	1.127	1.134	1.083	1.095	1.095	156,392,000
2026-08-11	1.133	1.140	1.114	1.127	1.127	183,289,000
2026-08-10	1.098	1.150	1.091	1.127	1.127	310,367,000
2026-08-07	1.141	1.150	1.085	1.118	1.118	247,914,000
2026-08-06	1.152	1.168	1.101	1.136	1.136	323,817,000
2026-08-05	1.136	1.177	1.128	1.150	1.150	382,934,000
2026-08-04	1.113	1.173	1.074	1.125	1.125	575,749,000
2026-08-03	1.062	1.117	1.056	1.111	1.111	312,775,000
2026-07-31	1.048	1.070	1.028	1.050	1.050	401,755,000
2026-07-30	1.107	1.119	1.033	1.039	1.039	626,536,000
2026-07-29	1.057	1.131	1.047	1.095	1.095	739,237,000
2026-07-28	1.063	1.078	1.020	1.050	1.050	720,268,000

Page 1 of 22 · 1,271 trading daysOlder →

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.