Uralskaya Kuznitsa OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 25,350.00 | 25,350.00 | 25,100.00 | 25,200.00 | 25,200.00 | 7 |
| 2023-07-05 | 25,450.00 | 25,450.00 | 25,300.00 | 25,300.00 | 25,300.00 | 17 |
| 2023-07-04 | 25,050.00 | 25,400.00 | 24,200.00 | 25,250.00 | 25,250.00 | 9 |
| 2023-07-03 | 25,650.00 | 25,700.00 | 25,250.00 | 25,700.00 | 25,700.00 | 35 |
| 2023-06-30 | 25,250.00 | 25,700.00 | 25,000.00 | 25,700.00 | 25,700.00 | 25 |
| 2023-06-29 | 25,050.00 | 25,700.00 | 24,800.00 | 25,100.00 | 25,100.00 | 25 |
| 2023-06-28 | 25,200.00 | 26,000.00 | 23,650.00 | 25,550.00 | 25,550.00 | 132 |
| 2023-06-27 | 24,000.00 | 24,850.00 | 24,000.00 | 24,750.00 | 24,750.00 | 16 |
| 2023-06-26 | 23,350.00 | 24,000.00 | 23,350.00 | 24,000.00 | 24,000.00 | 48 |
| 2023-06-23 | 23,450.00 | 24,000.00 | 23,250.00 | 23,250.00 | 23,250.00 | 195 |
| 2023-06-22 | 23,150.00 | 24,400.00 | 23,000.00 | 23,300.00 | 23,300.00 | 550 |
| 2023-06-21 | 23,050.00 | 24,950.00 | 22,900.00 | 23,000.00 | 23,000.00 | 370 |
| 2023-06-20 | 22,900.00 | 23,000.00 | 22,900.00 | 23,000.00 | 23,000.00 | 9 |
| 2023-06-19 | 23,000.00 | 23,500.00 | 23,000.00 | 23,450.00 | 23,450.00 | 78 |
| 2023-06-16 | 22,750.00 | 23,000.00 | 22,550.00 | 22,950.00 | 22,950.00 | 22 |
| 2023-06-15 | 22,850.00 | 22,900.00 | 22,550.00 | 22,600.00 | 22,600.00 | 9 |
| 2023-06-14 | 22,900.00 | 22,900.00 | 22,600.00 | 22,750.00 | 22,750.00 | 2 |
| 2023-06-13 | 22,550.00 | 22,650.00 | 22,550.00 | 22,600.00 | 22,600.00 | 6 |
| 2023-06-09 | 22,600.00 | 22,700.00 | 22,550.00 | 22,550.00 | 22,550.00 | 6 |
| 2023-06-08 | 22,500.00 | 22,600.00 | 22,500.00 | 22,500.00 | 22,500.00 | 7 |
| 2023-06-07 | 22,550.00 | 22,600.00 | 22,550.00 | 22,600.00 | 22,600.00 | 2 |
| 2023-06-06 | 22,600.00 | 22,600.00 | 22,500.00 | 22,500.00 | 22,500.00 | 32 |
| 2023-06-05 | 22,650.00 | 22,650.00 | 22,500.00 | 22,500.00 | 22,500.00 | 96 |
| 2023-06-02 | 22,550.00 | 22,550.00 | 22,500.00 | 22,500.00 | 22,500.00 | 30 |
| 2023-06-01 | 22,650.00 | 22,900.00 | 22,500.00 | 22,500.00 | 22,500.00 | 9 |
| 2023-05-31 | 22,750.00 | 23,000.00 | 22,650.00 | 22,650.00 | 22,650.00 | 20 |
| 2023-05-30 | 22,300.00 | 23,500.00 | 22,300.00 | 22,900.00 | 22,900.00 | 101 |
| 2023-05-29 | 22,050.00 | 22,350.00 | 22,050.00 | 22,300.00 | 22,300.00 | 9 |
| 2023-05-26 | 22,150.00 | 22,300.00 | 22,150.00 | 22,300.00 | 22,300.00 | 6 |
| 2023-05-25 | 22,050.00 | 22,200.00 | 22,000.00 | 22,200.00 | 22,200.00 | 3 |
| 2023-05-24 | 22,200.00 | 22,250.00 | 22,050.00 | 22,200.00 | 22,200.00 | 16 |
| 2023-05-23 | 22,200.00 | 22,200.00 | 22,000.00 | 22,000.00 | 22,000.00 | 3 |
| 2023-05-22 | 21,600.00 | 22,300.00 | 21,550.00 | 22,300.00 | 22,300.00 | 32 |
| 2023-05-19 | 21,600.00 | 21,750.00 | 21,550.00 | 21,650.00 | 21,650.00 | 12 |
| 2023-05-18 | 21,850.00 | 21,850.00 | 21,600.00 | 21,800.00 | 21,800.00 | 8 |
| 2023-05-17 | 22,400.00 | 22,400.00 | 21,500.00 | 21,800.00 | 21,800.00 | 44 |
| 2023-05-16 | 22,300.00 | 22,300.00 | 22,000.00 | 22,150.00 | 22,150.00 | 54 |
| 2023-05-15 | 22,250.00 | 22,650.00 | 22,100.00 | 22,400.00 | 22,400.00 | 36 |
| 2023-05-12 | 22,600.00 | 22,850.00 | 22,100.00 | 22,500.00 | 22,500.00 | 20 |
| 2023-05-11 | 22,950.00 | 23,000.00 | 22,550.00 | 22,600.00 | 22,600.00 | 9 |
| 2023-05-10 | 23,150.00 | 23,150.00 | 22,050.00 | 22,800.00 | 22,800.00 | 27 |
| 2023-05-08 | 23,450.00 | 23,450.00 | 23,150.00 | 23,150.00 | 23,150.00 | 6 |
| 2023-05-05 | 23,100.00 | 23,150.00 | 22,800.00 | 23,050.00 | 23,050.00 | 14 |
| 2023-05-04 | 23,900.00 | 25,450.00 | 22,500.00 | 22,800.00 | 22,800.00 | 71 |
| 2023-05-03 | 23,950.00 | 23,950.00 | 23,200.00 | 23,200.00 | 23,200.00 | 22 |
| 2023-05-02 | 23,700.00 | 23,800.00 | 23,100.00 | 23,800.00 | 23,800.00 | 41 |
| 2023-04-28 | 23,500.00 | 24,000.00 | 23,000.00 | 23,350.00 | 23,350.00 | 27 |
| 2023-04-27 | 24,250.00 | 24,250.00 | 23,350.00 | 23,650.00 | 23,650.00 | 23 |
| 2023-04-26 | 22,850.00 | 27,000.00 | 22,850.00 | 24,500.00 | 24,500.00 | 391 |
| 2023-04-25 | 23,050.00 | 23,100.00 | 22,800.00 | 22,850.00 | 22,850.00 | 9 |
| 2023-04-24 | 22,650.00 | 23,350.00 | 22,650.00 | 23,050.00 | 23,050.00 | 23 |
| 2023-04-21 | 22,600.00 | 23,350.00 | 22,600.00 | 22,800.00 | 22,800.00 | 33 |
| 2023-04-20 | 22,550.00 | 22,950.00 | 22,550.00 | 22,600.00 | 22,600.00 | 17 |
| 2023-04-19 | 22,750.00 | 22,900.00 | 22,400.00 | 22,650.00 | 22,650.00 | 67 |
| 2023-04-18 | 23,150.00 | 23,300.00 | 22,650.00 | 22,650.00 | 22,650.00 | 41 |
| 2023-04-17 | 23,600.00 | 23,600.00 | 22,650.00 | 22,650.00 | 22,650.00 | 43 |
| 2023-04-14 | 22,750.00 | 23,900.00 | 22,650.00 | 23,300.00 | 23,300.00 | 29 |
| 2023-04-13 | 22,750.00 | 22,750.00 | 22,500.00 | 22,700.00 | 22,700.00 | 61 |
| 2023-04-12 | 22,700.00 | 22,850.00 | 22,500.00 | 22,800.00 | 22,800.00 | 166 |
| 2023-04-11 | 22,950.00 | 23,100.00 | 22,700.00 | 22,700.00 | 22,700.00 | 14 |
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.