Uralskaya Kuznitsa OAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	202.00	215.80	202.00	213.80	213.80	1,002
2026-07-24	204.20	209.00	196.40	205.60	205.60	1,970
2026-07-23	197.80	202.40	195.40	200.40	200.40	116
2026-07-22	194.40	202.40	193.60	199.00	199.00	143
2026-07-21	194.60	197.40	190.60	192.60	192.60	507
2026-07-20	181.60	199.40	179.20	184.00	184.00	1,779
2026-07-17	186.40	186.40	182.40	182.80	182.80	59
2026-07-16	191.60	191.60	180.40	182.80	182.80	641
2026-07-15	193.20	194.20	191.20	192.00	192.00	159
2026-07-14	190.00	195.00	189.80	194.60	194.60	984
2026-07-13	190.20	192.00	187.40	190.20	190.20	265
2026-07-10	188.60	193.00	186.60	187.60	187.60	340
2026-07-09	191.60	192.40	186.60	190.20	190.20	1,014
2026-07-08	194.80	194.80	186.20	191.00	191.00	2,806
2026-07-07	195.80	208.00	185.20	190.00	190.00	5,222
2026-07-06	214.00	215.00	192.80	205.40	205.40	3,178
2026-07-03	216.20	216.20	208.80	212.20	212.20	183
2026-07-02	210.60	220.60	209.60	218.40	218.40	279
2026-07-01	218.60	218.60	206.20	208.20	208.20	212
2026-06-30	212.60	222.00	210.00	218.00	218.00	184
2026-06-29	205.00	222.00	203.40	211.00	211.00	440
2026-06-26	203.40	204.20	200.00	201.20	201.20	287
2026-06-25	213.80	214.00	201.20	203.00	203.00	1,168
2026-06-24	221.00	221.20	210.20	213.80	213.80	869
2026-06-23	218.80	222.60	215.00	219.80	219.80	1,061
2026-06-22	240.80	240.80	204.20	222.20	222.20	5,858
2026-06-19	243.00	246.20	237.80	240.80	240.80	331
2026-06-18	242.00	245.60	240.20	242.20	242.20	1,606
2026-06-17	244.40	247.60	242.20	245.80	245.80	186
2026-06-16	247.60	248.60	244.20	244.60	244.60	206
2026-06-15	247.60	248.40	244.60	247.60	247.60	69
2026-06-11	243.80	246.80	242.40	245.80	245.80	241
2026-06-10	244.40	246.60	240.60	244.60	244.60	772
2026-06-09	248.00	250.00	240.60	243.20	243.20	178
2026-06-08	254.20	254.20	245.60	248.00	248.00	560
2026-06-05	251.40	253.40	250.00	252.00	252.00	78
2026-06-04	257.60	257.60	251.20	256.20	256.20	648
2026-06-03	257.00	259.20	256.60	257.20	257.20	175
2026-06-02	251.80	259.00	249.40	258.40	258.40	206
2026-06-01	253.40	253.40	246.40	250.00	250.00	1,351
2026-05-29	251.80	256.00	250.60	252.60	252.60	84
2026-05-28	257.40	257.60	250.60	254.00	254.00	696
2026-05-27	257.40	258.80	255.80	256.00	256.00	282
2026-05-26	258.20	260.40	257.20	257.20	257.20	313
2026-05-25	258.00	261.80	257.80	258.00	258.00	263
2026-05-22	258.40	260.40	258.00	258.40	258.40	589
2026-05-21	259.80	261.80	258.60	259.20	259.20	1,061
2026-05-20	260.00	261.20	259.80	259.80	259.80	105
2026-05-19	262.00	262.20	260.00	261.20	261.20	178
2026-05-18	262.60	263.60	261.00	261.80	261.80	95
2026-05-15	261.60	262.60	260.80	261.40	261.40	123
2026-05-14	262.20	263.20	261.80	263.00	263.00	86
2026-05-13	263.80	264.80	261.40	263.00	263.00	118
2026-05-12	262.20	264.80	261.00	264.60	264.60	157
2026-05-11	259.60	263.80	258.20	262.60	262.60	207
2026-05-08	259.80	260.40	257.60	258.80	258.80	798
2026-05-07	262.20	264.20	260.00	260.60	260.60	593
2026-05-06	263.00	264.60	262.40	262.60	262.60	179
2026-05-05	262.60	264.60	262.60	262.80	262.80	25
2026-05-04	266.00	266.20	260.80	262.20	262.20	993

← NewerPage 2 of 22 · 1,271 trading daysOlder →

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.