Uralskaya Kuznitsa OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 1 |
| 2024-06-13 | 29,250.00 | 29,250.00 | 28,300.00 | 28,450.00 | 28,450.00 | 11 |
| 2024-06-11 | 29,500.00 | 29,500.00 | 29,450.00 | 29,450.00 | 29,450.00 | 11 |
| 2024-06-10 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 1 |
| 2024-06-07 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 1 |
| 2024-06-06 | 29,450.00 | 29,450.00 | 29,150.00 | 29,150.00 | 29,150.00 | 3 |
| 2024-06-05 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 1 |
| 2024-06-04 | 28,950.00 | 28,950.00 | 28,400.00 | 28,850.00 | 28,850.00 | 4 |
| 2024-06-03 | 28,550.00 | 28,600.00 | 28,250.00 | 28,250.00 | 28,250.00 | 31 |
| 2024-05-31 | 29,200.00 | 29,200.00 | 28,500.00 | 28,500.00 | 28,500.00 | 14 |
| 2024-05-30 | 29,300.00 | 29,300.00 | 29,250.00 | 29,250.00 | 29,250.00 | 3 |
| 2024-05-29 | 28,750.00 | 30,950.00 | 28,500.00 | 29,350.00 | 29,350.00 | 95 |
| 2024-05-28 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 1 |
| 2024-05-27 | 28,550.00 | 28,700.00 | 28,500.00 | 28,700.00 | 28,700.00 | 39 |
| 2024-05-24 | 28,900.00 | 29,100.00 | 28,600.00 | 28,600.00 | 28,600.00 | 43 |
| 2024-05-23 | 29,200.00 | 29,200.00 | 28,950.00 | 28,950.00 | 28,950.00 | 2 |
| 2024-05-22 | 29,200.00 | 29,200.00 | 29,000.00 | 29,200.00 | 29,200.00 | 11 |
| 2024-05-21 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 1 |
| 2024-05-20 | 29,650.00 | 29,950.00 | 29,050.00 | 29,400.00 | 29,400.00 | 42 |
| 2024-05-17 | 29,550.00 | 29,650.00 | 29,400.00 | 29,650.00 | 29,650.00 | 35 |
| 2024-05-16 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 1 |
| 2024-05-15 | 29,700.00 | 29,850.00 | 29,450.00 | 29,500.00 | 29,500.00 | 14 |
| 2024-05-14 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 1 |
| 2024-05-13 | 29,150.00 | 29,650.00 | 29,150.00 | 29,650.00 | 29,650.00 | 7 |
| 2024-05-10 | 28,900.00 | 29,700.00 | 28,900.00 | 29,500.00 | 29,500.00 | 18 |
| 2024-05-08 | 29,350.00 | 29,500.00 | 28,400.00 | 28,550.00 | 28,550.00 | 105 |
| 2024-05-07 | 29,800.00 | 29,850.00 | 28,950.00 | 29,200.00 | 29,200.00 | 19 |
| 2024-05-06 | 29,850.00 | 29,850.00 | 29,450.00 | 29,750.00 | 29,750.00 | 33 |
| 2024-05-03 | 29,800.00 | 30,000.00 | 29,800.00 | 29,950.00 | 29,950.00 | 12 |
| 2024-05-02 | 29,900.00 | 29,900.00 | 29,450.00 | 29,500.00 | 29,500.00 | 12 |
| 2024-04-30 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 0 |
| 2024-04-29 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 0 |
| 2024-04-27 | 29,950.00 | 29,950.00 | 29,900.00 | 29,900.00 | 29,900.00 | 2 |
| 2024-04-26 | 30,000.00 | 30,000.00 | 29,850.00 | 29,850.00 | 29,850.00 | 4 |
| 2024-04-25 | 30,000.00 | 30,600.00 | 28,900.00 | 30,000.00 | 30,000.00 | 22 |
| 2024-04-24 | 30,250.00 | 30,500.00 | 29,000.00 | 29,450.00 | 29,450.00 | 28 |
| 2024-04-23 | 30,600.00 | 30,600.00 | 30,500.00 | 30,500.00 | 30,500.00 | 10 |
| 2024-04-22 | 30,950.00 | 31,100.00 | 29,500.00 | 30,850.00 | 30,850.00 | 42 |
| 2024-04-19 | 31,150.00 | 31,150.00 | 30,950.00 | 31,050.00 | 31,050.00 | 34 |
| 2024-04-18 | 31,000.00 | 31,150.00 | 30,850.00 | 31,150.00 | 31,150.00 | 23 |
| 2024-04-17 | 31,250.00 | 31,250.00 | 30,850.00 | 30,850.00 | 30,850.00 | 23 |
| 2024-04-16 | 30,900.00 | 31,450.00 | 30,800.00 | 31,250.00 | 31,250.00 | 32 |
| 2024-04-15 | 30,900.00 | 31,500.00 | 30,750.00 | 31,000.00 | 31,000.00 | 34 |
| 2024-04-12 | 30,800.00 | 31,100.00 | 30,700.00 | 30,700.00 | 30,700.00 | 6 |
| 2024-04-11 | 30,900.00 | 31,100.00 | 30,900.00 | 31,100.00 | 31,100.00 | 3 |
| 2024-04-10 | 31,000.00 | 31,150.00 | 30,800.00 | 30,900.00 | 30,900.00 | 13 |
| 2024-04-09 | 30,550.00 | 31,000.00 | 30,550.00 | 30,900.00 | 30,900.00 | 10 |
| 2024-04-08 | 30,750.00 | 31,000.00 | 30,500.00 | 30,600.00 | 30,600.00 | 30 |
| 2024-04-05 | 30,700.00 | 31,500.00 | 30,650.00 | 30,650.00 | 30,650.00 | 13 |
| 2024-04-04 | 30,500.00 | 30,850.00 | 30,500.00 | 30,650.00 | 30,650.00 | 19 |
| 2024-04-03 | 29,450.00 | 31,100.00 | 29,400.00 | 30,550.00 | 30,550.00 | 21 |
| 2024-04-02 | 30,650.00 | 30,900.00 | 30,650.00 | 30,800.00 | 30,800.00 | 20 |
| 2024-04-01 | 30,400.00 | 30,800.00 | 30,400.00 | 30,500.00 | 30,500.00 | 12 |
| 2024-03-29 | 30,500.00 | 32,950.00 | 30,200.00 | 30,400.00 | 30,400.00 | 97 |
| 2024-03-28 | 30,600.00 | 30,600.00 | 30,500.00 | 30,500.00 | 30,500.00 | 13 |
| 2024-03-27 | 31,050.00 | 31,050.00 | 30,500.00 | 30,500.00 | 30,500.00 | 10 |
| 2024-03-26 | 30,900.00 | 30,950.00 | 30,900.00 | 30,950.00 | 30,950.00 | 2 |
| 2024-03-25 | 30,600.00 | 31,450.00 | 30,300.00 | 31,450.00 | 31,450.00 | 9 |
| 2024-03-22 | 30,700.00 | 30,750.00 | 29,600.00 | 30,400.00 | 30,400.00 | 15 |
| 2024-03-21 | 30,550.00 | 31,900.00 | 30,550.00 | 30,700.00 | 30,700.00 | 29 |
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.