Uralskaya Kuznitsa OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 30,250.00 | 30,250.00 | 30,250.00 | 30,250.00 | 30,250.00 | 1 |
| 2024-03-19 | 30,250.00 | 30,950.00 | 30,000.00 | 30,550.00 | 30,550.00 | 45 |
| 2024-03-18 | 30,650.00 | 30,650.00 | 30,200.00 | 30,550.00 | 30,550.00 | 4 |
| 2024-03-15 | 30,750.00 | 30,750.00 | 30,550.00 | 30,600.00 | 30,600.00 | 21 |
| 2024-03-14 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 2 |
| 2024-03-13 | 30,950.00 | 31,000.00 | 30,850.00 | 30,850.00 | 30,850.00 | 9 |
| 2024-03-12 | 30,950.00 | 31,050.00 | 30,900.00 | 31,000.00 | 31,000.00 | 87 |
| 2024-03-11 | 31,100.00 | 31,100.00 | 30,950.00 | 31,050.00 | 31,050.00 | 10 |
| 2024-03-07 | 31,050.00 | 31,150.00 | 31,000.00 | 31,000.00 | 31,000.00 | 6 |
| 2024-03-06 | 30,850.00 | 31,750.00 | 30,550.00 | 30,900.00 | 30,900.00 | 44 |
| 2024-03-05 | 30,800.00 | 30,900.00 | 30,800.00 | 30,850.00 | 30,850.00 | 2 |
| 2024-03-04 | 30,950.00 | 30,950.00 | 30,500.00 | 30,500.00 | 30,500.00 | 12 |
| 2024-03-01 | 30,950.00 | 30,950.00 | 30,950.00 | 30,950.00 | 30,950.00 | 1 |
| 2024-02-29 | 30,700.00 | 31,000.00 | 30,700.00 | 31,000.00 | 31,000.00 | 6 |
| 2024-02-28 | 30,350.00 | 30,450.00 | 30,300.00 | 30,300.00 | 30,300.00 | 6 |
| 2024-02-27 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 4 |
| 2024-02-26 | 30,500.00 | 30,700.00 | 30,500.00 | 30,700.00 | 30,700.00 | 2 |
| 2024-02-22 | 30,450.00 | 30,450.00 | 30,200.00 | 30,350.00 | 30,350.00 | 4 |
| 2024-02-21 | 31,050.00 | 31,050.00 | 28,700.00 | 30,650.00 | 30,650.00 | 34 |
| 2024-02-20 | 31,050.00 | 31,150.00 | 31,050.00 | 31,150.00 | 31,150.00 | 19 |
| 2024-02-19 | 31,150.00 | 31,150.00 | 31,050.00 | 31,100.00 | 31,100.00 | 6 |
| 2024-02-16 | 31,200.00 | 31,200.00 | 31,150.00 | 31,150.00 | 31,150.00 | 3 |
| 2024-02-15 | 31,150.00 | 31,250.00 | 31,150.00 | 31,200.00 | 31,200.00 | 6 |
| 2024-02-14 | 31,250.00 | 31,250.00 | 31,200.00 | 31,200.00 | 31,200.00 | 3 |
| 2024-02-13 | 31,200.00 | 31,250.00 | 31,200.00 | 31,250.00 | 31,250.00 | 2 |
| 2024-02-12 | 31,200.00 | 31,200.00 | 31,200.00 | 31,200.00 | 31,200.00 | 1 |
| 2024-02-09 | 31,400.00 | 31,400.00 | 31,200.00 | 31,200.00 | 31,200.00 | 7 |
| 2024-02-08 | 31,400.00 | 31,500.00 | 31,350.00 | 31,450.00 | 31,450.00 | 14 |
| 2024-02-07 | 31,450.00 | 31,450.00 | 31,400.00 | 31,400.00 | 31,400.00 | 3 |
| 2024-02-06 | 31,400.00 | 31,400.00 | 31,300.00 | 31,350.00 | 31,350.00 | 16 |
| 2024-02-05 | 31,450.00 | 31,550.00 | 31,200.00 | 31,250.00 | 31,250.00 | 31 |
| 2024-02-02 | 31,150.00 | 31,350.00 | 31,100.00 | 31,250.00 | 31,250.00 | 21 |
| 2024-02-01 | 31,100.00 | 31,100.00 | 31,000.00 | 31,000.00 | 31,000.00 | 6 |
| 2024-01-31 | 31,350.00 | 31,350.00 | 31,000.00 | 31,100.00 | 31,100.00 | 11 |
| 2024-01-30 | 30,800.00 | 31,350.00 | 30,800.00 | 31,100.00 | 31,100.00 | 14 |
| 2024-01-29 | 30,850.00 | 30,850.00 | 30,700.00 | 30,750.00 | 30,750.00 | 8 |
| 2024-01-26 | 31,100.00 | 31,100.00 | 30,800.00 | 30,900.00 | 30,900.00 | 20 |
| 2024-01-25 | 31,150.00 | 31,150.00 | 30,950.00 | 31,000.00 | 31,000.00 | 7 |
| 2024-01-24 | 31,050.00 | 31,050.00 | 31,000.00 | 31,050.00 | 31,050.00 | 7 |
| 2024-01-23 | 31,050.00 | 31,050.00 | 31,050.00 | 31,050.00 | 31,050.00 | 9 |
| 2024-01-22 | 30,650.00 | 31,400.00 | 30,650.00 | 31,050.00 | 31,050.00 | 21 |
| 2024-01-19 | 31,500.00 | 31,850.00 | 30,950.00 | 30,950.00 | 30,950.00 | 13 |
| 2024-01-18 | 31,250.00 | 32,200.00 | 31,200.00 | 31,400.00 | 31,400.00 | 42 |
| 2024-01-17 | 31,250.00 | 31,300.00 | 30,950.00 | 30,950.00 | 30,950.00 | 7 |
| 2024-01-16 | 31,300.00 | 31,550.00 | 30,650.00 | 31,000.00 | 31,000.00 | 49 |
| 2024-01-15 | 31,300.00 | 31,350.00 | 31,050.00 | 31,350.00 | 31,350.00 | 20 |
| 2024-01-12 | 31,000.00 | 31,350.00 | 31,000.00 | 31,350.00 | 31,350.00 | 9 |
| 2024-01-11 | 31,000.00 | 31,200.00 | 30,150.00 | 31,200.00 | 31,200.00 | 12 |
| 2024-01-10 | 30,350.00 | 31,000.00 | 30,100.00 | 31,000.00 | 31,000.00 | 74 |
| 2024-01-09 | 28,700.00 | 30,350.00 | 28,650.00 | 30,300.00 | 30,300.00 | 71 |
| 2024-01-08 | 27,950.00 | 29,250.00 | 27,950.00 | 28,700.00 | 28,700.00 | 23 |
| 2024-01-05 | 27,750.00 | 28,600.00 | 27,300.00 | 28,400.00 | 28,400.00 | 44 |
| 2024-01-04 | 27,550.00 | 27,750.00 | 27,350.00 | 27,750.00 | 27,750.00 | 9 |
| 2024-01-03 | 27,350.00 | 27,550.00 | 27,350.00 | 27,500.00 | 27,500.00 | 6 |
| 2023-12-29 | 27,100.00 | 27,300.00 | 27,100.00 | 27,300.00 | 27,300.00 | 11 |
| 2023-12-28 | 27,250.00 | 27,500.00 | 27,150.00 | 27,150.00 | 27,150.00 | 5 |
| 2023-12-27 | 27,450.00 | 27,450.00 | 27,300.00 | 27,300.00 | 27,300.00 | 2 |
| 2023-12-26 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 6 |
| 2023-12-25 | 27,400.00 | 27,850.00 | 27,100.00 | 27,200.00 | 27,200.00 | 57 |
| 2023-12-22 | 27,950.00 | 27,950.00 | 27,450.00 | 27,800.00 | 27,800.00 | 11 |
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.