Uralskaya Kuznitsa OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 11,160.00 | 11,560.00 | 11,160.00 | 11,500.00 | 11,500.00 | 34 |
| 2022-07-25 | 10,900.00 | 11,460.00 | 10,560.00 | 11,100.00 | 11,100.00 | 332 |
| 2022-07-22 | 10,560.00 | 10,900.00 | 10,560.00 | 10,860.00 | 10,860.00 | 12 |
| 2022-07-21 | 10,500.00 | 10,580.00 | 10,480.00 | 10,480.00 | 10,480.00 | 9 |
| 2022-07-20 | 10,420.00 | 10,580.00 | 10,320.00 | 10,500.00 | 10,500.00 | 23 |
| 2022-07-19 | 10,440.00 | 10,440.00 | 10,300.00 | 10,400.00 | 10,400.00 | 14 |
| 2022-07-18 | 10,700.00 | 10,700.00 | 10,480.00 | 10,480.00 | 10,480.00 | 4 |
| 2022-07-15 | 10,540.00 | 10,680.00 | 10,400.00 | 10,660.00 | 10,660.00 | 15 |
| 2022-07-14 | 10,220.00 | 10,780.00 | 10,000.00 | 10,740.00 | 10,740.00 | 72 |
| 2022-07-13 | 10,520.00 | 10,660.00 | 10,300.00 | 10,300.00 | 10,300.00 | 9 |
| 2022-07-12 | 10,700.00 | 10,700.00 | 10,560.00 | 10,700.00 | 10,700.00 | 4 |
| 2022-07-11 | 10,720.00 | 10,720.00 | 10,700.00 | 10,700.00 | 10,700.00 | 5 |
| 2022-07-08 | 10,560.00 | 10,680.00 | 10,500.00 | 10,680.00 | 10,680.00 | 55 |
| 2022-07-07 | 10,320.00 | 10,700.00 | 10,320.00 | 10,580.00 | 10,580.00 | 3 |
| 2022-07-06 | 10,320.00 | 10,620.00 | 10,100.00 | 10,620.00 | 10,620.00 | 11 |
| 2022-07-05 | 10,720.00 | 10,740.00 | 10,360.00 | 10,480.00 | 10,480.00 | 13 |
| 2022-07-04 | 10,400.00 | 10,720.00 | 10,220.00 | 10,720.00 | 10,720.00 | 37 |
| 2022-07-01 | 10,400.00 | 10,660.00 | 10,040.00 | 10,660.00 | 10,660.00 | 56 |
| 2022-06-30 | 10,680.00 | 10,720.00 | 10,420.00 | 10,420.00 | 10,420.00 | 9 |
| 2022-06-29 | 10,620.00 | 10,760.00 | 10,540.00 | 10,660.00 | 10,660.00 | 4 |
| 2022-06-28 | 10,600.00 | 10,880.00 | 10,420.00 | 10,600.00 | 10,600.00 | 22 |
| 2022-06-27 | 10,500.00 | 10,660.00 | 10,500.00 | 10,600.00 | 10,600.00 | 8 |
| 2022-06-24 | 10,500.00 | 10,500.00 | 10,400.00 | 10,420.00 | 10,420.00 | 3 |
| 2022-06-23 | 10,540.00 | 10,540.00 | 10,380.00 | 10,380.00 | 10,380.00 | 5 |
| 2022-06-22 | 10,280.00 | 10,580.00 | 9,900.00 | 10,540.00 | 10,540.00 | 52 |
| 2022-06-21 | 10,800.00 | 10,800.00 | 10,140.00 | 10,600.00 | 10,600.00 | 17 |
| 2022-06-20 | 10,680.00 | 10,880.00 | 10,560.00 | 10,860.00 | 10,860.00 | 33 |
| 2022-06-17 | 10,620.00 | 11,280.00 | 10,600.00 | 10,940.00 | 10,940.00 | 109 |
| 2022-06-16 | 10,180.00 | 10,580.00 | 10,180.00 | 10,440.00 | 10,440.00 | 283 |
| 2022-06-15 | 10,080.00 | 10,180.00 | 10,060.00 | 10,160.00 | 10,160.00 | 23 |
| 2022-06-14 | 10,060.00 | 10,200.00 | 10,000.00 | 10,080.00 | 10,080.00 | 17 |
| 2022-06-10 | 10,300.00 | 10,300.00 | 10,100.00 | 10,220.00 | 10,220.00 | 6 |
| 2022-06-09 | 10,220.00 | 10,440.00 | 10,200.00 | 10,300.00 | 10,300.00 | 9 |
| 2022-06-08 | 10,300.00 | 10,460.00 | 10,280.00 | 10,420.00 | 10,420.00 | 11 |
| 2022-06-07 | 10,340.00 | 10,340.00 | 10,200.00 | 10,240.00 | 10,240.00 | 12 |
| 2022-06-06 | 10,340.00 | 10,340.00 | 10,200.00 | 10,300.00 | 10,300.00 | 9 |
| 2022-06-03 | 10,400.00 | 10,480.00 | 10,400.00 | 10,400.00 | 10,400.00 | 32 |
| 2022-06-02 | 10,520.00 | 10,540.00 | 10,460.00 | 10,480.00 | 10,480.00 | 5 |
| 2022-06-01 | 10,560.00 | 10,680.00 | 10,560.00 | 10,560.00 | 10,560.00 | 18 |
| 2022-05-31 | 10,640.00 | 10,640.00 | 10,420.00 | 10,580.00 | 10,580.00 | 12 |
| 2022-05-30 | 10,680.00 | 10,680.00 | 10,620.00 | 10,660.00 | 10,660.00 | 3 |
| 2022-05-27 | 10,660.00 | 11,080.00 | 10,520.00 | 10,620.00 | 10,620.00 | 56 |
| 2022-05-26 | 10,560.00 | 10,600.00 | 10,460.00 | 10,600.00 | 10,600.00 | 6 |
| 2022-05-25 | 10,640.00 | 10,660.00 | 10,540.00 | 10,580.00 | 10,580.00 | 6 |
| 2022-05-24 | 10,600.00 | 10,660.00 | 10,540.00 | 10,620.00 | 10,620.00 | 11 |
| 2022-05-23 | 10,720.00 | 10,720.00 | 10,400.00 | 10,540.00 | 10,540.00 | 22 |
| 2022-05-20 | 10,860.00 | 10,860.00 | 10,720.00 | 10,760.00 | 10,760.00 | 44 |
| 2022-05-19 | 10,780.00 | 10,960.00 | 10,760.00 | 10,940.00 | 10,940.00 | 39 |
| 2022-05-18 | 11,060.00 | 11,220.00 | 10,760.00 | 10,960.00 | 10,960.00 | 36 |
| 2022-05-17 | 11,080.00 | 11,380.00 | 10,920.00 | 11,060.00 | 11,060.00 | 110 |
| 2022-05-16 | 11,000.00 | 11,200.00 | 10,660.00 | 10,840.00 | 10,840.00 | 66 |
| 2022-05-13 | 11,880.00 | 11,880.00 | 10,580.00 | 10,960.00 | 10,960.00 | 588 |
| 2022-05-12 | 11,820.00 | 11,880.00 | 11,620.00 | 11,800.00 | 11,800.00 | 28 |
| 2022-05-11 | 12,840.00 | 12,840.00 | 11,520.00 | 11,840.00 | 11,840.00 | 164 |
| 2022-05-06 | 12,760.00 | 12,840.00 | 12,720.00 | 12,720.00 | 12,720.00 | 4 |
| 2022-05-05 | 12,800.00 | 12,960.00 | 12,700.00 | 12,800.00 | 12,800.00 | 7 |
| 2022-05-04 | 13,180.00 | 13,180.00 | 12,800.00 | 12,800.00 | 12,800.00 | 4 |
| 2022-04-29 | 12,560.00 | 12,860.00 | 12,560.00 | 12,820.00 | 12,820.00 | 9 |
| 2022-04-28 | 12,700.00 | 12,940.00 | 12,600.00 | 12,720.00 | 12,720.00 | 48 |
| 2022-04-27 | 13,160.00 | 13,160.00 | 12,620.00 | 12,720.00 | 12,720.00 | 41 |
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.