Uralskaya Kuznitsa OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 17,480.00 | 17,660.00 | 16,640.00 | 17,100.00 | 17,100.00 | 25 |
| 2023-01-11 | 16,820.00 | 17,780.00 | 16,800.00 | 17,240.00 | 17,240.00 | 21 |
| 2023-01-10 | 16,880.00 | 17,140.00 | 16,820.00 | 16,820.00 | 16,820.00 | 8 |
| 2023-01-09 | 17,520.00 | 17,780.00 | 16,800.00 | 16,840.00 | 16,840.00 | 18 |
| 2023-01-06 | 16,980.00 | 17,780.00 | 16,140.00 | 16,700.00 | 16,700.00 | 31 |
| 2023-01-05 | 16,880.00 | 16,900.00 | 16,840.00 | 16,840.00 | 16,840.00 | 3 |
| 2023-01-04 | 16,160.00 | 16,880.00 | 16,160.00 | 16,600.00 | 16,600.00 | 5 |
| 2023-01-03 | 16,060.00 | 16,860.00 | 16,060.00 | 16,460.00 | 16,460.00 | 4 |
| 2022-12-30 | 16,760.00 | 17,080.00 | 16,060.00 | 16,420.00 | 16,420.00 | 19 |
| 2022-12-29 | 16,960.00 | 17,380.00 | 16,360.00 | 17,120.00 | 17,120.00 | 24 |
| 2022-12-28 | 17,420.00 | 17,480.00 | 15,640.00 | 15,900.00 | 15,900.00 | 17 |
| 2022-12-27 | 17,920.00 | 17,920.00 | 17,480.00 | 17,480.00 | 17,480.00 | 3 |
| 2022-12-26 | 18,160.00 | 18,200.00 | 17,040.00 | 17,920.00 | 17,920.00 | 111 |
| 2022-12-23 | 17,180.00 | 17,280.00 | 16,620.00 | 17,180.00 | 17,180.00 | 32 |
| 2022-12-22 | 16,940.00 | 17,180.00 | 15,380.00 | 17,100.00 | 17,100.00 | 38 |
| 2022-12-21 | 18,180.00 | 18,180.00 | 15,460.00 | 16,920.00 | 16,920.00 | 37 |
| 2022-12-20 | 14,360.00 | 17,620.00 | 14,360.00 | 16,660.00 | 16,660.00 | 254 |
| 2022-12-19 | 14,100.00 | 14,240.00 | 14,100.00 | 14,240.00 | 14,240.00 | 3 |
| 2022-12-16 | 14,620.00 | 14,640.00 | 14,220.00 | 14,220.00 | 14,220.00 | 3 |
| 2022-12-15 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | 0 |
| 2022-12-14 | 14,460.00 | 14,720.00 | 14,460.00 | 14,480.00 | 14,480.00 | 29 |
| 2022-12-13 | 14,500.00 | 14,540.00 | 14,480.00 | 14,540.00 | 14,540.00 | 8 |
| 2022-12-12 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | 2 |
| 2022-12-09 | 14,520.00 | 14,520.00 | 14,520.00 | 14,520.00 | 14,520.00 | 1 |
| 2022-12-08 | 14,620.00 | 14,640.00 | 14,620.00 | 14,640.00 | 14,640.00 | 36 |
| 2022-12-07 | 14,660.00 | 15,100.00 | 14,640.00 | 14,660.00 | 14,660.00 | 10 |
| 2022-12-06 | 14,300.00 | 14,600.00 | 14,300.00 | 14,500.00 | 14,500.00 | 34 |
| 2022-12-05 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0 |
| 2022-12-02 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0 |
| 2022-12-01 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 1 |
| 2022-11-30 | 13,740.00 | 14,220.00 | 13,740.00 | 13,960.00 | 13,960.00 | 5 |
| 2022-11-29 | 14,440.00 | 14,440.00 | 14,080.00 | 14,200.00 | 14,200.00 | 3 |
| 2022-11-28 | 14,220.00 | 14,440.00 | 14,200.00 | 14,240.00 | 14,240.00 | 13 |
| 2022-11-25 | 14,380.00 | 14,400.00 | 14,320.00 | 14,400.00 | 14,400.00 | 4 |
| 2022-11-24 | 14,220.00 | 14,400.00 | 14,220.00 | 14,400.00 | 14,400.00 | 3 |
| 2022-11-23 | 14,240.00 | 14,600.00 | 14,240.00 | 14,400.00 | 14,400.00 | 9 |
| 2022-11-22 | 14,160.00 | 14,160.00 | 14,160.00 | 14,160.00 | 14,160.00 | 0 |
| 2022-11-21 | 14,140.00 | 14,180.00 | 14,140.00 | 14,160.00 | 14,160.00 | 4 |
| 2022-11-18 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 3 |
| 2022-11-17 | 13,940.00 | 13,940.00 | 13,940.00 | 13,940.00 | 13,940.00 | 1 |
| 2022-11-16 | 13,580.00 | 14,180.00 | 13,580.00 | 14,160.00 | 14,160.00 | 4 |
| 2022-11-15 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 1 |
| 2022-11-14 | 13,640.00 | 13,640.00 | 13,640.00 | 13,640.00 | 13,640.00 | 1 |
| 2022-11-11 | 13,360.00 | 14,640.00 | 13,360.00 | 14,100.00 | 14,100.00 | 17 |
| 2022-11-10 | 13,320.00 | 14,000.00 | 13,320.00 | 13,920.00 | 13,920.00 | 15 |
| 2022-11-09 | 14,160.00 | 14,160.00 | 14,160.00 | 14,160.00 | 14,160.00 | 0 |
| 2022-11-08 | 14,160.00 | 14,160.00 | 14,160.00 | 14,160.00 | 14,160.00 | 0 |
| 2022-11-07 | 14,140.00 | 14,160.00 | 14,140.00 | 14,160.00 | 14,160.00 | 8 |
| 2022-11-03 | 13,960.00 | 13,960.00 | 13,800.00 | 13,800.00 | 13,800.00 | 8 |
| 2022-11-02 | 14,320.00 | 14,340.00 | 13,900.00 | 13,900.00 | 13,900.00 | 10 |
| 2022-11-01 | 14,900.00 | 14,920.00 | 13,980.00 | 14,220.00 | 14,220.00 | 9 |
| 2022-10-31 | 14,840.00 | 14,860.00 | 14,480.00 | 14,480.00 | 14,480.00 | 3 |
| 2022-10-28 | 14,640.00 | 14,640.00 | 14,300.00 | 14,340.00 | 14,340.00 | 5 |
| 2022-10-27 | 14,460.00 | 14,460.00 | 14,020.00 | 14,400.00 | 14,400.00 | 6 |
| 2022-10-26 | 13,840.00 | 14,320.00 | 13,420.00 | 14,320.00 | 14,320.00 | 16 |
| 2022-10-25 | 14,440.00 | 14,440.00 | 14,020.00 | 14,140.00 | 14,140.00 | 9 |
| 2022-10-24 | 13,600.00 | 14,440.00 | 13,600.00 | 14,400.00 | 14,400.00 | 12 |
| 2022-10-21 | 14,000.00 | 14,000.00 | 13,440.00 | 13,440.00 | 13,440.00 | 10 |
| 2022-10-20 | 13,580.00 | 13,580.00 | 13,180.00 | 13,200.00 | 13,200.00 | 6 |
| 2022-10-19 | 13,260.00 | 13,620.00 | 13,000.00 | 13,480.00 | 13,480.00 | 13 |
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.