Uralskaya Kuznitsa OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 34,750.00 | 35,300.00 | 34,750.00 | 35,100.00 | 35,100.00 | 18 |
| 2023-09-27 | 36,800.00 | 36,800.00 | 34,350.00 | 34,950.00 | 34,950.00 | 26 |
| 2023-09-26 | 34,450.00 | 35,550.00 | 34,450.00 | 35,450.00 | 35,450.00 | 12 |
| 2023-09-25 | 33,350.00 | 35,050.00 | 33,200.00 | 35,000.00 | 35,000.00 | 19 |
| 2023-09-22 | 32,050.00 | 33,500.00 | 32,000.00 | 33,050.00 | 33,050.00 | 23 |
| 2023-09-21 | 34,000.00 | 34,000.00 | 32,550.00 | 32,900.00 | 32,900.00 | 10 |
| 2023-09-20 | 34,150.00 | 34,550.00 | 32,000.00 | 33,150.00 | 33,150.00 | 39 |
| 2023-09-19 | 36,100.00 | 36,100.00 | 34,050.00 | 34,300.00 | 34,300.00 | 35 |
| 2023-09-18 | 36,400.00 | 36,900.00 | 36,000.00 | 36,150.00 | 36,150.00 | 35 |
| 2023-09-15 | 35,900.00 | 36,850.00 | 35,000.00 | 36,000.00 | 36,000.00 | 51 |
| 2023-09-14 | 37,050.00 | 37,600.00 | 33,100.00 | 36,000.00 | 36,000.00 | 201 |
| 2023-09-13 | 37,000.00 | 38,800.00 | 36,650.00 | 38,800.00 | 38,800.00 | 53 |
| 2023-09-12 | 38,350.00 | 38,450.00 | 35,850.00 | 36,650.00 | 36,650.00 | 75 |
| 2023-09-11 | 36,100.00 | 39,300.00 | 36,100.00 | 37,750.00 | 37,750.00 | 66 |
| 2023-09-08 | 37,000.00 | 38,100.00 | 34,000.00 | 36,100.00 | 36,100.00 | 99 |
| 2023-09-07 | 39,200.00 | 39,500.00 | 36,000.00 | 37,100.00 | 37,100.00 | 133 |
| 2023-09-06 | 40,100.00 | 42,600.00 | 38,000.00 | 39,150.00 | 39,150.00 | 226 |
| 2023-09-05 | 35,500.00 | 43,900.00 | 35,500.00 | 39,850.00 | 39,850.00 | 768 |
| 2023-09-04 | 34,850.00 | 36,200.00 | 34,800.00 | 35,100.00 | 35,100.00 | 146 |
| 2023-09-01 | 34,500.00 | 36,800.00 | 33,600.00 | 34,400.00 | 34,400.00 | 475 |
| 2023-08-31 | 32,850.00 | 33,700.00 | 32,550.00 | 32,550.00 | 32,550.00 | 51 |
| 2023-08-30 | 33,950.00 | 34,750.00 | 32,750.00 | 33,500.00 | 33,500.00 | 48 |
| 2023-08-29 | 33,050.00 | 35,400.00 | 32,500.00 | 33,350.00 | 33,350.00 | 121 |
| 2023-08-28 | 32,400.00 | 33,500.00 | 32,300.00 | 32,900.00 | 32,900.00 | 59 |
| 2023-08-25 | 32,700.00 | 33,500.00 | 32,350.00 | 32,450.00 | 32,450.00 | 55 |
| 2023-08-24 | 32,200.00 | 32,850.00 | 32,200.00 | 32,700.00 | 32,700.00 | 55 |
| 2023-08-23 | 32,900.00 | 32,950.00 | 32,100.00 | 32,200.00 | 32,200.00 | 34 |
| 2023-08-22 | 32,950.00 | 33,450.00 | 32,000.00 | 32,500.00 | 32,500.00 | 70 |
| 2023-08-21 | 32,900.00 | 34,300.00 | 32,200.00 | 32,550.00 | 32,550.00 | 60 |
| 2023-08-18 | 32,050.00 | 33,950.00 | 31,300.00 | 31,950.00 | 31,950.00 | 80 |
| 2023-08-17 | 31,350.00 | 31,500.00 | 30,300.00 | 31,050.00 | 31,050.00 | 53 |
| 2023-08-16 | 34,650.00 | 34,850.00 | 30,000.00 | 31,200.00 | 31,200.00 | 184 |
| 2023-08-15 | 32,200.00 | 35,000.00 | 30,600.00 | 33,600.00 | 33,600.00 | 193 |
| 2023-08-14 | 32,600.00 | 43,400.00 | 31,600.00 | 31,600.00 | 31,600.00 | 351 |
| 2023-08-11 | 29,350.00 | 31,450.00 | 28,650.00 | 31,100.00 | 31,100.00 | 76 |
| 2023-08-10 | 28,700.00 | 29,100.00 | 28,650.00 | 29,050.00 | 29,050.00 | 14 |
| 2023-08-09 | 29,400.00 | 29,400.00 | 28,500.00 | 28,850.00 | 28,850.00 | 41 |
| 2023-08-08 | 29,400.00 | 29,400.00 | 28,500.00 | 28,950.00 | 28,950.00 | 39 |
| 2023-08-07 | 28,500.00 | 29,150.00 | 28,000.00 | 28,950.00 | 28,950.00 | 46 |
| 2023-08-04 | 28,600.00 | 28,900.00 | 28,450.00 | 28,500.00 | 28,500.00 | 25 |
| 2023-08-03 | 28,600.00 | 29,100.00 | 28,600.00 | 28,700.00 | 28,700.00 | 13 |
| 2023-08-02 | 28,300.00 | 29,250.00 | 28,050.00 | 28,700.00 | 28,700.00 | 111 |
| 2023-08-01 | 28,150.00 | 28,500.00 | 27,950.00 | 28,000.00 | 28,000.00 | 18 |
| 2023-07-31 | 27,900.00 | 28,250.00 | 27,050.00 | 27,850.00 | 27,850.00 | 101 |
| 2023-07-28 | 28,050.00 | 28,750.00 | 27,500.00 | 28,500.00 | 28,500.00 | 37 |
| 2023-07-27 | 28,450.00 | 29,200.00 | 27,400.00 | 28,150.00 | 28,150.00 | 93 |
| 2023-07-26 | 28,200.00 | 29,000.00 | 28,150.00 | 28,500.00 | 28,500.00 | 24 |
| 2023-07-25 | 28,550.00 | 28,700.00 | 28,450.00 | 28,700.00 | 28,700.00 | 6 |
| 2023-07-24 | 28,700.00 | 28,700.00 | 28,350.00 | 28,400.00 | 28,400.00 | 31 |
| 2023-07-21 | 28,700.00 | 28,900.00 | 28,700.00 | 28,750.00 | 28,750.00 | 4 |
| 2023-07-20 | 28,350.00 | 29,000.00 | 28,350.00 | 28,800.00 | 28,800.00 | 17 |
| 2023-07-19 | 28,600.00 | 28,750.00 | 28,300.00 | 28,500.00 | 28,500.00 | 7 |
| 2023-07-18 | 28,450.00 | 28,800.00 | 27,450.00 | 28,350.00 | 28,350.00 | 20 |
| 2023-07-17 | 28,450.00 | 28,900.00 | 28,450.00 | 28,550.00 | 28,550.00 | 8 |
| 2023-07-14 | 28,500.00 | 28,800.00 | 28,200.00 | 28,400.00 | 28,400.00 | 7 |
| 2023-07-13 | 28,000.00 | 28,400.00 | 27,600.00 | 28,150.00 | 28,150.00 | 21 |
| 2023-07-12 | 28,100.00 | 30,000.00 | 25,750.00 | 28,000.00 | 28,000.00 | 196 |
| 2023-07-11 | 26,000.00 | 26,950.00 | 25,150.00 | 25,550.00 | 25,550.00 | 44 |
| 2023-07-10 | 25,800.00 | 26,700.00 | 25,800.00 | 26,100.00 | 26,100.00 | 17 |
| 2023-07-07 | 25,250.00 | 27,100.00 | 25,150.00 | 25,400.00 | 25,400.00 | 164 |
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.