Uralskaya Kuznitsa OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 25,350.00 | 25,800.00 | 24,350.00 | 25,450.00 | 25,450.00 | 13 |
| 2024-09-04 | 25,200.00 | 25,400.00 | 25,150.00 | 25,150.00 | 25,150.00 | 5 |
| 2024-09-03 | 25,450.00 | 25,850.00 | 25,150.00 | 25,450.00 | 25,450.00 | 13 |
| 2024-09-02 | 25,900.00 | 25,900.00 | 23,000.00 | 25,700.00 | 25,700.00 | 13 |
| 2024-08-30 | 26,100.00 | 26,100.00 | 26,050.00 | 26,100.00 | 26,100.00 | 2 |
| 2024-08-29 | 25,800.00 | 28,000.00 | 25,800.00 | 26,500.00 | 26,500.00 | 10 |
| 2024-08-28 | 25,800.00 | 25,800.00 | 25,600.00 | 25,600.00 | 25,600.00 | 3 |
| 2024-08-27 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0 |
| 2024-08-26 | 25,500.00 | 26,000.00 | 25,500.00 | 26,000.00 | 26,000.00 | 3 |
| 2024-08-23 | 26,400.00 | 26,400.00 | 25,600.00 | 25,600.00 | 25,600.00 | 19 |
| 2024-08-22 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 1 |
| 2024-08-21 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 1 |
| 2024-08-20 | 27,150.00 | 27,150.00 | 26,750.00 | 26,750.00 | 26,750.00 | 4 |
| 2024-08-19 | 26,400.00 | 28,350.00 | 26,400.00 | 26,450.00 | 26,450.00 | 17 |
| 2024-08-16 | 26,200.00 | 27,000.00 | 26,100.00 | 26,400.00 | 26,400.00 | 13 |
| 2024-08-15 | 26,450.00 | 28,300.00 | 26,000.00 | 27,700.00 | 27,700.00 | 12 |
| 2024-08-14 | 27,200.00 | 27,200.00 | 27,100.00 | 27,200.00 | 27,200.00 | 4 |
| 2024-08-13 | 27,050.00 | 27,700.00 | 27,050.00 | 27,700.00 | 27,700.00 | 5 |
| 2024-08-12 | 26,850.00 | 29,150.00 | 26,750.00 | 27,350.00 | 27,350.00 | 55 |
| 2024-08-09 | 27,100.00 | 27,300.00 | 26,250.00 | 26,400.00 | 26,400.00 | 19 |
| 2024-08-08 | 27,450.00 | 27,500.00 | 27,450.00 | 27,500.00 | 27,500.00 | 2 |
| 2024-08-07 | 26,700.00 | 26,900.00 | 26,100.00 | 26,800.00 | 26,800.00 | 23 |
| 2024-08-06 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 1 |
| 2024-08-05 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 2 |
| 2024-08-02 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 2 |
| 2024-08-01 | 28,350.00 | 28,400.00 | 27,500.00 | 27,500.00 | 27,500.00 | 3 |
| 2024-07-31 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 1 |
| 2024-07-30 | 26,850.00 | 26,900.00 | 26,850.00 | 26,900.00 | 26,900.00 | 9 |
| 2024-07-29 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 1 |
| 2024-07-26 | 27,250.00 | 27,250.00 | 26,900.00 | 26,900.00 | 26,900.00 | 3 |
| 2024-07-25 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 1 |
| 2024-07-24 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0 |
| 2024-07-23 | 26,350.00 | 28,000.00 | 26,350.00 | 28,000.00 | 28,000.00 | 6 |
| 2024-07-22 | 27,650.00 | 27,650.00 | 27,650.00 | 27,650.00 | 27,650.00 | 1 |
| 2024-07-19 | 26,850.00 | 26,850.00 | 26,850.00 | 26,850.00 | 26,850.00 | 0 |
| 2024-07-18 | 27,750.00 | 27,750.00 | 26,300.00 | 26,850.00 | 26,850.00 | 9 |
| 2024-07-17 | 26,050.00 | 26,050.00 | 26,050.00 | 26,050.00 | 26,050.00 | 1 |
| 2024-07-16 | 25,700.00 | 25,700.00 | 25,650.00 | 25,700.00 | 25,700.00 | 2 |
| 2024-07-15 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 0 |
| 2024-07-12 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 0 |
| 2024-07-11 | 25,550.00 | 26,650.00 | 25,550.00 | 26,200.00 | 26,200.00 | 7 |
| 2024-07-10 | 26,700.00 | 26,700.00 | 26,500.00 | 26,500.00 | 26,500.00 | 11 |
| 2024-07-09 | 27,000.00 | 27,000.00 | 26,700.00 | 26,700.00 | 26,700.00 | 36 |
| 2024-07-08 | 27,150.00 | 27,150.00 | 27,150.00 | 27,150.00 | 27,150.00 | 1 |
| 2024-07-05 | 26,700.00 | 27,150.00 | 26,700.00 | 26,800.00 | 26,800.00 | 5 |
| 2024-07-04 | 26,750.00 | 26,750.00 | 26,750.00 | 26,750.00 | 26,750.00 | 1 |
| 2024-07-03 | 27,100.00 | 27,100.00 | 26,700.00 | 27,100.00 | 27,100.00 | 19 |
| 2024-07-02 | 27,750.00 | 27,750.00 | 27,100.00 | 27,100.00 | 27,100.00 | 2 |
| 2024-07-01 | 27,300.00 | 27,400.00 | 27,250.00 | 27,400.00 | 27,400.00 | 3 |
| 2024-06-28 | 27,900.00 | 27,900.00 | 27,500.00 | 27,550.00 | 27,550.00 | 49 |
| 2024-06-27 | 27,950.00 | 27,950.00 | 27,900.00 | 27,900.00 | 27,900.00 | 2 |
| 2024-06-26 | 28,100.00 | 28,200.00 | 27,900.00 | 27,900.00 | 27,900.00 | 13 |
| 2024-06-25 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 1 |
| 2024-06-24 | 27,950.00 | 28,250.00 | 27,800.00 | 28,100.00 | 28,100.00 | 4 |
| 2024-06-21 | 27,550.00 | 27,550.00 | 27,500.00 | 27,550.00 | 27,550.00 | 4 |
| 2024-06-20 | 28,200.00 | 28,200.00 | 27,750.00 | 27,850.00 | 27,850.00 | 5 |
| 2024-06-19 | 28,400.00 | 28,400.00 | 28,150.00 | 28,200.00 | 28,200.00 | 20 |
| 2024-06-18 | 29,150.00 | 29,200.00 | 28,400.00 | 28,550.00 | 28,550.00 | 5 |
| 2024-06-17 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 1 |
| 2024-06-14 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 1 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.