Uralskaya Kuznitsa OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 22,650.00 | 23,000.00 | 22,350.00 | 22,900.00 | 22,900.00 | 99 |
| 2023-04-07 | 22,450.00 | 22,550.00 | 22,300.00 | 22,550.00 | 22,550.00 | 20 |
| 2023-04-06 | 22,650.00 | 23,050.00 | 22,450.00 | 22,650.00 | 22,650.00 | 32 |
| 2023-04-05 | 22,750.00 | 22,950.00 | 22,600.00 | 22,700.00 | 22,700.00 | 21 |
| 2023-04-04 | 22,750.00 | 22,850.00 | 22,550.00 | 22,800.00 | 22,800.00 | 24 |
| 2023-04-03 | 22,750.00 | 23,000.00 | 22,600.00 | 22,800.00 | 22,800.00 | 35 |
| 2023-03-31 | 22,850.00 | 22,850.00 | 22,750.00 | 22,750.00 | 22,750.00 | 15 |
| 2023-03-30 | 22,850.00 | 23,100.00 | 22,850.00 | 23,000.00 | 23,000.00 | 25 |
| 2023-03-29 | 22,900.00 | 23,150.00 | 22,850.00 | 23,050.00 | 23,050.00 | 23 |
| 2023-03-28 | 22,850.00 | 23,050.00 | 22,700.00 | 22,950.00 | 22,950.00 | 63 |
| 2023-03-27 | 23,400.00 | 23,450.00 | 22,850.00 | 22,900.00 | 22,900.00 | 371 |
| 2023-03-24 | 23,250.00 | 23,550.00 | 22,600.00 | 23,300.00 | 23,300.00 | 57 |
| 2023-03-23 | 23,050.00 | 24,050.00 | 22,000.00 | 23,250.00 | 23,250.00 | 428 |
| 2023-03-22 | 20,200.00 | 25,000.00 | 20,000.00 | 21,650.00 | 21,650.00 | 910 |
| 2023-03-21 | 19,800.00 | 20,350.00 | 19,800.00 | 20,200.00 | 20,200.00 | 29 |
| 2023-03-20 | 19,950.00 | 20,050.00 | 19,750.00 | 19,900.00 | 19,900.00 | 13 |
| 2023-03-17 | 20,000.00 | 20,500.00 | 19,500.00 | 20,000.00 | 20,000.00 | 37 |
| 2023-03-16 | 19,300.00 | 20,500.00 | 19,300.00 | 19,500.00 | 19,500.00 | 117 |
| 2023-03-15 | 19,050.00 | 19,350.00 | 19,050.00 | 19,300.00 | 19,300.00 | 4 |
| 2023-03-14 | 19,200.00 | 19,300.00 | 18,750.00 | 19,250.00 | 19,250.00 | 7 |
| 2023-03-13 | 19,250.00 | 19,250.00 | 18,850.00 | 18,850.00 | 18,850.00 | 14 |
| 2023-03-10 | 19,450.00 | 19,450.00 | 19,100.00 | 19,150.00 | 19,150.00 | 11 |
| 2023-03-09 | 19,800.00 | 19,800.00 | 19,000.00 | 19,450.00 | 19,450.00 | 23 |
| 2023-03-07 | 19,200.00 | 19,800.00 | 19,200.00 | 19,700.00 | 19,700.00 | 30 |
| 2023-03-06 | 19,600.00 | 19,650.00 | 18,500.00 | 19,500.00 | 19,500.00 | 48 |
| 2023-03-03 | 17,650.00 | 21,000.00 | 17,650.00 | 19,800.00 | 19,800.00 | 318 |
| 2023-03-02 | 17,750.00 | 17,750.00 | 17,100.00 | 17,450.00 | 17,450.00 | 108 |
| 2023-03-01 | 17,850.00 | 17,850.00 | 17,450.00 | 17,500.00 | 17,500.00 | 42 |
| 2023-02-28 | 17,600.00 | 17,850.00 | 17,600.00 | 17,850.00 | 17,850.00 | 16 |
| 2023-02-27 | 17,550.00 | 17,600.00 | 17,500.00 | 17,500.00 | 17,500.00 | 5 |
| 2023-02-24 | 17,500.00 | 17,500.00 | 17,150.00 | 17,300.00 | 17,300.00 | 4 |
| 2023-02-22 | 17,550.00 | 17,550.00 | 17,450.00 | 17,450.00 | 17,450.00 | 3 |
| 2023-02-21 | 17,750.00 | 17,750.00 | 17,450.00 | 17,500.00 | 17,500.00 | 30 |
| 2023-02-20 | 17,000.00 | 17,850.00 | 16,950.00 | 17,800.00 | 17,800.00 | 35 |
| 2023-02-17 | 17,100.00 | 17,100.00 | 17,000.00 | 17,050.00 | 17,050.00 | 3 |
| 2023-02-16 | 17,100.00 | 17,150.00 | 16,900.00 | 16,900.00 | 16,900.00 | 8 |
| 2023-02-15 | 17,300.00 | 17,300.00 | 16,850.00 | 16,900.00 | 16,900.00 | 30 |
| 2023-02-14 | 17,500.00 | 17,500.00 | 17,200.00 | 17,450.00 | 17,450.00 | 14 |
| 2023-02-13 | 17,850.00 | 17,950.00 | 17,400.00 | 17,450.00 | 17,450.00 | 27 |
| 2023-02-10 | 17,400.00 | 17,700.00 | 17,400.00 | 17,700.00 | 17,700.00 | 15 |
| 2023-02-09 | 17,300.00 | 17,900.00 | 17,300.00 | 17,500.00 | 17,500.00 | 61 |
| 2023-02-08 | 16,750.00 | 17,250.00 | 16,750.00 | 17,250.00 | 17,250.00 | 46 |
| 2023-02-07 | 16,800.00 | 16,950.00 | 16,600.00 | 16,800.00 | 16,800.00 | 29 |
| 2023-02-06 | 16,350.00 | 16,900.00 | 16,200.00 | 16,750.00 | 16,750.00 | 31 |
| 2023-02-03 | 16,900.00 | 16,900.00 | 16,800.00 | 16,800.00 | 16,800.00 | 8 |
| 2023-02-02 | 17,050.00 | 17,050.00 | 16,900.00 | 16,950.00 | 16,950.00 | 33 |
| 2023-02-01 | 17,200.00 | 17,400.00 | 17,050.00 | 17,050.00 | 17,050.00 | 91 |
| 2023-01-31 | 17,320.00 | 17,320.00 | 17,020.00 | 17,160.00 | 17,160.00 | 17 |
| 2023-01-30 | 16,980.00 | 17,180.00 | 16,980.00 | 17,060.00 | 17,060.00 | 39 |
| 2023-01-27 | 16,580.00 | 17,000.00 | 16,380.00 | 16,960.00 | 16,960.00 | 127 |
| 2023-01-26 | 16,180.00 | 16,600.00 | 16,080.00 | 16,500.00 | 16,500.00 | 60 |
| 2023-01-25 | 16,000.00 | 16,200.00 | 16,000.00 | 16,060.00 | 16,060.00 | 23 |
| 2023-01-24 | 16,240.00 | 16,240.00 | 15,500.00 | 16,100.00 | 16,100.00 | 119 |
| 2023-01-23 | 16,080.00 | 16,080.00 | 15,500.00 | 16,060.00 | 16,060.00 | 50 |
| 2023-01-20 | 15,900.00 | 16,080.00 | 15,900.00 | 16,080.00 | 16,080.00 | 8 |
| 2023-01-19 | 16,060.00 | 16,060.00 | 15,780.00 | 16,040.00 | 16,040.00 | 14 |
| 2023-01-18 | 15,840.00 | 16,140.00 | 15,820.00 | 16,020.00 | 16,020.00 | 13 |
| 2023-01-17 | 16,200.00 | 16,220.00 | 15,900.00 | 16,140.00 | 16,140.00 | 26 |
| 2023-01-16 | 16,260.00 | 16,260.00 | 15,540.00 | 16,200.00 | 16,200.00 | 74 |
| 2023-01-13 | 16,700.00 | 17,780.00 | 15,820.00 | 15,940.00 | 15,940.00 | 395 |
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.