Uralskaya Kuznitsa OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 13,560.00 | 13,600.00 | 13,560.00 | 13,580.00 | 13,580.00 | 3 |
| 2022-10-17 | 13,380.00 | 13,400.00 | 13,380.00 | 13,400.00 | 13,400.00 | 3 |
| 2022-10-14 | 13,500.00 | 13,560.00 | 13,000.00 | 13,000.00 | 13,000.00 | 6 |
| 2022-10-13 | 13,560.00 | 13,560.00 | 13,560.00 | 13,560.00 | 13,560.00 | 1 |
| 2022-10-12 | 13,280.00 | 13,400.00 | 13,280.00 | 13,360.00 | 13,360.00 | 10 |
| 2022-10-11 | 13,120.00 | 13,120.00 | 12,900.00 | 12,900.00 | 12,900.00 | 4 |
| 2022-10-10 | 12,500.00 | 13,540.00 | 12,500.00 | 13,100.00 | 13,100.00 | 22 |
| 2022-10-07 | 13,580.00 | 13,580.00 | 13,580.00 | 13,580.00 | 13,580.00 | 2 |
| 2022-10-06 | 12,800.00 | 13,640.00 | 12,800.00 | 13,640.00 | 13,640.00 | 2 |
| 2022-10-05 | 13,140.00 | 13,300.00 | 12,220.00 | 13,260.00 | 13,260.00 | 9 |
| 2022-10-04 | 12,800.00 | 14,500.00 | 12,800.00 | 13,480.00 | 13,480.00 | 38 |
| 2022-10-03 | 12,760.00 | 12,760.00 | 12,500.00 | 12,600.00 | 12,600.00 | 4 |
| 2022-09-30 | 12,160.00 | 12,520.00 | 12,160.00 | 12,280.00 | 12,280.00 | 4 |
| 2022-09-29 | 12,800.00 | 12,800.00 | 12,440.00 | 12,760.00 | 12,760.00 | 8 |
| 2022-09-28 | 13,300.00 | 13,400.00 | 12,800.00 | 13,100.00 | 13,100.00 | 4 |
| 2022-09-27 | 12,380.00 | 13,860.00 | 12,380.00 | 12,920.00 | 12,920.00 | 7 |
| 2022-09-26 | 12,020.00 | 13,620.00 | 12,020.00 | 12,320.00 | 12,320.00 | 9 |
| 2022-09-23 | 13,480.00 | 13,860.00 | 12,120.00 | 13,840.00 | 13,840.00 | 17 |
| 2022-09-22 | 14,380.00 | 14,380.00 | 13,600.00 | 13,600.00 | 13,600.00 | 5 |
| 2022-09-21 | 13,940.00 | 14,780.00 | 12,660.00 | 13,600.00 | 13,600.00 | 10 |
| 2022-09-20 | 14,720.00 | 14,720.00 | 14,000.00 | 14,020.00 | 14,020.00 | 13 |
| 2022-09-19 | 15,120.00 | 15,120.00 | 14,720.00 | 14,840.00 | 14,840.00 | 8 |
| 2022-09-16 | 14,440.00 | 15,340.00 | 14,440.00 | 14,940.00 | 14,940.00 | 13 |
| 2022-09-15 | 14,980.00 | 15,300.00 | 14,980.00 | 15,300.00 | 15,300.00 | 10 |
| 2022-09-14 | 14,740.00 | 14,740.00 | 14,680.00 | 14,680.00 | 14,680.00 | 5 |
| 2022-09-13 | 15,360.00 | 15,360.00 | 15,000.00 | 15,000.00 | 15,000.00 | 4 |
| 2022-09-12 | 15,380.00 | 15,560.00 | 15,200.00 | 15,200.00 | 15,200.00 | 9 |
| 2022-09-09 | 15,080.00 | 15,340.00 | 15,020.00 | 15,320.00 | 15,320.00 | 15 |
| 2022-09-08 | 15,320.00 | 15,320.00 | 15,120.00 | 15,120.00 | 15,120.00 | 4 |
| 2022-09-07 | 15,340.00 | 15,340.00 | 15,340.00 | 15,340.00 | 15,340.00 | 1 |
| 2022-09-06 | 15,760.00 | 15,760.00 | 15,420.00 | 15,420.00 | 15,420.00 | 10 |
| 2022-09-05 | 15,580.00 | 15,680.00 | 15,540.00 | 15,540.00 | 15,540.00 | 64 |
| 2022-09-02 | 14,980.00 | 15,900.00 | 14,980.00 | 15,740.00 | 15,740.00 | 18 |
| 2022-09-01 | 15,240.00 | 15,400.00 | 15,040.00 | 15,120.00 | 15,120.00 | 19 |
| 2022-08-31 | 15,180.00 | 15,680.00 | 14,320.00 | 15,160.00 | 15,160.00 | 61 |
| 2022-08-30 | 14,520.00 | 15,160.00 | 14,500.00 | 14,940.00 | 14,940.00 | 25 |
| 2022-08-29 | 15,160.00 | 15,240.00 | 14,720.00 | 15,000.00 | 15,000.00 | 24 |
| 2022-08-26 | 15,640.00 | 15,640.00 | 14,820.00 | 15,100.00 | 15,100.00 | 20 |
| 2022-08-25 | 15,380.00 | 15,440.00 | 14,580.00 | 15,040.00 | 15,040.00 | 27 |
| 2022-08-24 | 15,080.00 | 15,400.00 | 14,620.00 | 15,240.00 | 15,240.00 | 29 |
| 2022-08-23 | 14,940.00 | 16,260.00 | 14,040.00 | 14,960.00 | 14,960.00 | 76 |
| 2022-08-22 | 14,100.00 | 14,440.00 | 14,020.00 | 14,120.00 | 14,120.00 | 9 |
| 2022-08-19 | 13,580.00 | 14,880.00 | 13,500.00 | 14,420.00 | 14,420.00 | 68 |
| 2022-08-18 | 13,380.00 | 13,560.00 | 13,380.00 | 13,560.00 | 13,560.00 | 3 |
| 2022-08-17 | 13,100.00 | 13,340.00 | 13,100.00 | 13,340.00 | 13,340.00 | 7 |
| 2022-08-16 | 13,140.00 | 13,220.00 | 13,140.00 | 13,220.00 | 13,220.00 | 3 |
| 2022-08-15 | 13,080.00 | 13,280.00 | 13,080.00 | 13,240.00 | 13,240.00 | 14 |
| 2022-08-12 | 12,960.00 | 13,060.00 | 12,740.00 | 13,000.00 | 13,000.00 | 8 |
| 2022-08-11 | 12,620.00 | 12,980.00 | 12,480.00 | 12,820.00 | 12,820.00 | 21 |
| 2022-08-10 | 12,660.00 | 12,880.00 | 12,660.00 | 12,880.00 | 12,880.00 | 12 |
| 2022-08-09 | 12,200.00 | 12,640.00 | 12,120.00 | 12,640.00 | 12,640.00 | 28 |
| 2022-08-08 | 12,020.00 | 12,340.00 | 12,020.00 | 12,300.00 | 12,300.00 | 6 |
| 2022-08-05 | 12,380.00 | 12,580.00 | 12,020.00 | 12,020.00 | 12,020.00 | 11 |
| 2022-08-04 | 12,280.00 | 12,300.00 | 11,980.00 | 12,300.00 | 12,300.00 | 10 |
| 2022-08-03 | 12,320.00 | 12,480.00 | 12,200.00 | 12,300.00 | 12,300.00 | 6 |
| 2022-08-02 | 12,660.00 | 12,660.00 | 12,460.00 | 12,560.00 | 12,560.00 | 19 |
| 2022-08-01 | 13,160.00 | 13,160.00 | 11,820.00 | 12,660.00 | 12,660.00 | 41 |
| 2022-07-29 | 10,860.00 | 12,100.00 | 10,840.00 | 12,060.00 | 12,060.00 | 39 |
| 2022-07-28 | 11,760.00 | 11,760.00 | 11,020.00 | 11,560.00 | 11,560.00 | 63 |
| 2022-07-27 | 11,540.00 | 11,540.00 | 11,540.00 | 11,540.00 | 11,540.00 | 1 |
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.