Uralskaya Kuznitsa OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 27,750.00 | 28,100.00 | 27,250.00 | 27,800.00 | 27,800.00 | 31 |
| 2023-12-20 | 27,400.00 | 27,750.00 | 27,400.00 | 27,750.00 | 27,750.00 | 11 |
| 2023-12-19 | 27,400.00 | 27,700.00 | 27,400.00 | 27,700.00 | 27,700.00 | 7 |
| 2023-12-18 | 27,000.00 | 27,500.00 | 26,500.00 | 27,400.00 | 27,400.00 | 24 |
| 2023-12-15 | 26,250.00 | 26,750.00 | 25,600.00 | 26,750.00 | 26,750.00 | 36 |
| 2023-12-14 | 27,450.00 | 27,650.00 | 26,000.00 | 26,250.00 | 26,250.00 | 77 |
| 2023-12-13 | 27,200.00 | 27,550.00 | 27,200.00 | 27,250.00 | 27,250.00 | 26 |
| 2023-12-12 | 26,850.00 | 27,550.00 | 26,000.00 | 27,550.00 | 27,550.00 | 34 |
| 2023-12-11 | 27,850.00 | 28,750.00 | 27,850.00 | 28,150.00 | 28,150.00 | 11 |
| 2023-12-08 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 1 |
| 2023-12-07 | 27,650.00 | 27,700.00 | 26,950.00 | 27,700.00 | 27,700.00 | 29 |
| 2023-12-06 | 28,750.00 | 28,750.00 | 27,750.00 | 27,750.00 | 27,750.00 | 18 |
| 2023-12-05 | 27,300.00 | 28,800.00 | 27,300.00 | 28,550.00 | 28,550.00 | 13 |
| 2023-12-04 | 27,400.00 | 28,950.00 | 27,400.00 | 28,250.00 | 28,250.00 | 35 |
| 2023-12-01 | 29,150.00 | 29,250.00 | 29,100.00 | 29,150.00 | 29,150.00 | 13 |
| 2023-11-30 | 28,700.00 | 29,150.00 | 28,650.00 | 29,000.00 | 29,000.00 | 18 |
| 2023-11-29 | 29,600.00 | 29,750.00 | 28,400.00 | 29,200.00 | 29,200.00 | 37 |
| 2023-11-28 | 30,200.00 | 30,200.00 | 28,900.00 | 29,500.00 | 29,500.00 | 164 |
| 2023-11-27 | 30,950.00 | 30,950.00 | 29,950.00 | 30,200.00 | 30,200.00 | 27 |
| 2023-11-24 | 31,100.00 | 31,100.00 | 30,950.00 | 30,950.00 | 30,950.00 | 5 |
| 2023-11-23 | 31,300.00 | 31,300.00 | 31,050.00 | 31,100.00 | 31,100.00 | 11 |
| 2023-11-22 | 31,250.00 | 31,300.00 | 31,250.00 | 31,300.00 | 31,300.00 | 8 |
| 2023-11-21 | 31,250.00 | 31,350.00 | 31,200.00 | 31,300.00 | 31,300.00 | 5 |
| 2023-11-20 | 31,000.00 | 31,750.00 | 31,000.00 | 31,150.00 | 31,150.00 | 17 |
| 2023-11-17 | 31,350.00 | 31,550.00 | 30,950.00 | 31,050.00 | 31,050.00 | 18 |
| 2023-11-16 | 31,500.00 | 31,750.00 | 31,050.00 | 31,250.00 | 31,250.00 | 36 |
| 2023-11-15 | 30,000.00 | 31,150.00 | 30,000.00 | 31,100.00 | 31,100.00 | 15 |
| 2023-11-14 | 31,550.00 | 31,550.00 | 30,300.00 | 30,350.00 | 30,350.00 | 65 |
| 2023-11-13 | 31,550.00 | 31,750.00 | 31,350.00 | 31,550.00 | 31,550.00 | 18 |
| 2023-11-10 | 31,750.00 | 32,050.00 | 31,400.00 | 31,550.00 | 31,550.00 | 34 |
| 2023-11-09 | 31,050.00 | 31,900.00 | 31,000.00 | 31,800.00 | 31,800.00 | 22 |
| 2023-11-08 | 31,150.00 | 31,550.00 | 30,950.00 | 31,100.00 | 31,100.00 | 10 |
| 2023-11-07 | 31,050.00 | 31,100.00 | 30,850.00 | 30,900.00 | 30,900.00 | 13 |
| 2023-11-06 | 30,950.00 | 31,000.00 | 30,500.00 | 30,850.00 | 30,850.00 | 446 |
| 2023-11-03 | 30,650.00 | 30,950.00 | 30,500.00 | 30,950.00 | 30,950.00 | 13 |
| 2023-11-02 | 30,750.00 | 31,000.00 | 30,750.00 | 30,750.00 | 30,750.00 | 14 |
| 2023-11-01 | 31,000.00 | 31,050.00 | 30,750.00 | 30,800.00 | 30,800.00 | 11 |
| 2023-10-31 | 31,000.00 | 31,400.00 | 30,800.00 | 31,000.00 | 31,000.00 | 30 |
| 2023-10-30 | 31,700.00 | 31,800.00 | 30,900.00 | 31,000.00 | 31,000.00 | 40 |
| 2023-10-27 | 31,800.00 | 31,800.00 | 31,400.00 | 31,750.00 | 31,750.00 | 36 |
| 2023-10-26 | 32,250.00 | 33,200.00 | 31,700.00 | 31,850.00 | 31,850.00 | 133 |
| 2023-10-25 | 31,750.00 | 32,200.00 | 31,650.00 | 32,200.00 | 32,200.00 | 75 |
| 2023-10-24 | 31,400.00 | 31,800.00 | 31,200.00 | 31,650.00 | 31,650.00 | 37 |
| 2023-10-23 | 31,150.00 | 31,600.00 | 31,050.00 | 31,300.00 | 31,300.00 | 26 |
| 2023-10-20 | 31,000.00 | 31,500.00 | 30,800.00 | 31,300.00 | 31,300.00 | 35 |
| 2023-10-19 | 31,200.00 | 31,350.00 | 30,900.00 | 31,050.00 | 31,050.00 | 32 |
| 2023-10-18 | 31,150.00 | 31,400.00 | 30,950.00 | 31,350.00 | 31,350.00 | 15 |
| 2023-10-17 | 30,900.00 | 31,600.00 | 30,900.00 | 31,400.00 | 31,400.00 | 19 |
| 2023-10-16 | 31,000.00 | 32,100.00 | 30,700.00 | 30,750.00 | 30,750.00 | 71 |
| 2023-10-13 | 29,700.00 | 31,100.00 | 29,700.00 | 30,650.00 | 30,650.00 | 82 |
| 2023-10-12 | 30,200.00 | 30,850.00 | 28,000.00 | 29,600.00 | 29,600.00 | 115 |
| 2023-10-11 | 30,900.00 | 31,400.00 | 30,300.00 | 31,000.00 | 31,000.00 | 45 |
| 2023-10-10 | 31,400.00 | 31,400.00 | 29,800.00 | 31,000.00 | 31,000.00 | 126 |
| 2023-10-09 | 32,650.00 | 32,650.00 | 31,450.00 | 31,450.00 | 31,450.00 | 90 |
| 2023-10-06 | 34,500.00 | 34,500.00 | 32,050.00 | 32,650.00 | 32,650.00 | 69 |
| 2023-10-05 | 34,750.00 | 35,300.00 | 34,750.00 | 34,750.00 | 34,750.00 | 3 |
| 2023-10-04 | 34,600.00 | 35,350.00 | 34,600.00 | 34,600.00 | 34,600.00 | 10 |
| 2023-10-03 | 34,700.00 | 35,250.00 | 34,550.00 | 35,250.00 | 35,250.00 | 9 |
| 2023-10-02 | 35,850.00 | 35,850.00 | 34,600.00 | 34,600.00 | 34,600.00 | 3 |
| 2023-09-29 | 34,850.00 | 34,850.00 | 34,350.00 | 34,350.00 | 34,350.00 | 9 |
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.