Uralskaya Kuznitsa OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 12,360.00 | 12,960.00 | 12,220.00 | 12,700.00 | 12,700.00 | 39 |
| 2022-04-25 | 12,860.00 | 12,860.00 | 12,860.00 | 12,860.00 | 12,860.00 | 0 |
| 2022-04-22 | 12,880.00 | 13,000.00 | 12,800.00 | 12,860.00 | 12,860.00 | 7 |
| 2022-04-21 | 13,060.00 | 13,060.00 | 12,880.00 | 13,040.00 | 13,040.00 | 7 |
| 2022-04-20 | 13,360.00 | 13,640.00 | 12,400.00 | 13,000.00 | 13,000.00 | 61 |
| 2022-04-19 | 13,820.00 | 13,820.00 | 13,420.00 | 13,420.00 | 13,420.00 | 9 |
| 2022-04-18 | 13,620.00 | 13,980.00 | 13,600.00 | 13,980.00 | 13,980.00 | 7 |
| 2022-04-15 | 14,200.00 | 14,200.00 | 13,400.00 | 13,740.00 | 13,740.00 | 16 |
| 2022-04-14 | 13,720.00 | 14,500.00 | 13,720.00 | 14,180.00 | 14,180.00 | 19 |
| 2022-04-13 | 14,240.00 | 14,240.00 | 14,000.00 | 14,160.00 | 14,160.00 | 5 |
| 2022-04-12 | 14,040.00 | 14,240.00 | 14,020.00 | 14,240.00 | 14,240.00 | 3 |
| 2022-04-11 | 13,460.00 | 14,000.00 | 13,460.00 | 14,000.00 | 14,000.00 | 16 |
| 2022-04-08 | 13,920.00 | 14,020.00 | 13,740.00 | 13,760.00 | 13,760.00 | 19 |
| 2022-04-07 | 14,300.00 | 14,460.00 | 13,760.00 | 13,940.00 | 13,940.00 | 32 |
| 2022-04-06 | 14,000.00 | 14,500.00 | 13,960.00 | 14,300.00 | 14,300.00 | 11 |
| 2022-04-05 | 14,020.00 | 14,020.00 | 13,620.00 | 14,020.00 | 14,020.00 | 10 |
| 2022-04-04 | 14,420.00 | 14,780.00 | 13,460.00 | 14,000.00 | 14,000.00 | 41 |
| 2022-04-01 | 13,320.00 | 14,500.00 | 13,300.00 | 14,400.00 | 14,400.00 | 56 |
| 2022-03-31 | 13,760.00 | 13,780.00 | 12,660.00 | 13,780.00 | 13,780.00 | 19 |
| 2022-03-30 | 12,720.00 | 13,340.00 | 12,360.00 | 13,340.00 | 13,340.00 | 10 |
| 2022-03-29 | 11,440.00 | 12,820.00 | 11,440.00 | 12,700.00 | 12,700.00 | 8 |
| 2022-03-28 | 11,100.00 | 13,000.00 | 11,100.00 | 12,000.00 | 12,000.00 | 34 |
| 2022-03-25 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0 |
| 2022-03-24 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0 |
| 2022-03-23 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0 |
| 2022-03-22 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0 |
| 2022-03-21 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0 |
| 2022-03-18 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0 |
| 2022-03-17 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0 |
| 2022-03-16 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0 |
| 2022-03-15 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0 |
| 2022-03-14 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0 |
| 2022-03-11 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0 |
| 2022-03-10 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0 |
| 2022-03-09 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0 |
| 2022-03-04 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0 |
| 2022-03-03 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0 |
| 2022-03-02 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0 |
| 2022-03-01 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0 |
| 2022-02-28 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0 |
| 2022-02-25 | 10,000.00 | 12,480.00 | 9,100.00 | 12,480.00 | 12,480.00 | 98 |
| 2022-02-24 | 13,960.00 | 13,960.00 | 8,840.00 | 9,040.00 | 9,040.00 | 99 |
| 2022-02-23 | 13,820.00 | 13,820.00 | 13,820.00 | 13,820.00 | 13,820.00 | 0 |
| 2022-02-22 | 13,600.00 | 14,000.00 | 12,000.00 | 13,820.00 | 13,820.00 | 140 |
| 2022-02-21 | 15,640.00 | 15,640.00 | 13,600.00 | 13,820.00 | 13,820.00 | 155 |
| 2022-02-18 | 15,920.00 | 16,040.00 | 15,500.00 | 15,560.00 | 15,560.00 | 75 |
| 2022-02-17 | 16,120.00 | 16,600.00 | 15,980.00 | 16,000.00 | 16,000.00 | 63 |
| 2022-02-16 | 16,000.00 | 16,880.00 | 15,880.00 | 16,820.00 | 16,820.00 | 101 |
| 2022-02-15 | 16,480.00 | 16,500.00 | 15,640.00 | 16,060.00 | 16,060.00 | 44 |
| 2022-02-14 | 15,660.00 | 16,260.00 | 15,660.00 | 16,260.00 | 16,260.00 | 37 |
| 2022-02-11 | 16,020.00 | 16,200.00 | 15,800.00 | 15,840.00 | 15,840.00 | 15 |
| 2022-02-10 | 16,300.00 | 16,300.00 | 16,140.00 | 16,280.00 | 16,280.00 | 4 |
| 2022-02-09 | 15,980.00 | 16,300.00 | 15,800.00 | 16,200.00 | 16,200.00 | 65 |
| 2022-02-08 | 15,880.00 | 16,060.00 | 15,880.00 | 16,000.00 | 16,000.00 | 28 |
| 2022-02-07 | 15,600.00 | 15,900.00 | 15,540.00 | 15,900.00 | 15,900.00 | 28 |
| 2022-02-04 | 15,500.00 | 15,980.00 | 15,100.00 | 15,880.00 | 15,880.00 | 78 |
| 2022-02-03 | 14,860.00 | 15,580.00 | 14,860.00 | 15,300.00 | 15,300.00 | 80 |
| 2022-02-02 | 14,780.00 | 14,840.00 | 14,620.00 | 14,740.00 | 14,740.00 | 27 |
| 2022-02-01 | 14,440.00 | 14,840.00 | 14,420.00 | 14,840.00 | 14,840.00 | 20 |
| 2022-01-31 | 14,940.00 | 14,940.00 | 14,220.00 | 14,720.00 | 14,720.00 | 17 |
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.