Uralskaya Kuznitsa OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 14,940.00 | 14,940.00 | 14,220.00 | 14,720.00 | 14,720.00 | 17 |
| 2022-01-28 | 14,440.00 | 14,640.00 | 14,340.00 | 14,640.00 | 14,640.00 | 15 |
| 2022-01-27 | 14,280.00 | 14,300.00 | 14,100.00 | 14,220.00 | 14,220.00 | 54 |
| 2022-01-26 | 13,760.00 | 14,420.00 | 13,760.00 | 14,420.00 | 14,420.00 | 18 |
| 2022-01-25 | 14,720.00 | 14,920.00 | 13,800.00 | 14,140.00 | 14,140.00 | 98 |
| 2022-01-24 | 15,100.00 | 15,100.00 | 14,480.00 | 14,680.00 | 14,680.00 | 68 |
| 2022-01-21 | 15,140.00 | 15,400.00 | 14,860.00 | 14,980.00 | 14,980.00 | 48 |
| 2022-01-20 | 15,400.00 | 15,400.00 | 15,200.00 | 15,220.00 | 15,220.00 | 8 |
| 2022-01-19 | 15,040.00 | 15,440.00 | 15,000.00 | 15,320.00 | 15,320.00 | 57 |
| 2022-01-18 | 15,080.00 | 15,320.00 | 14,820.00 | 14,980.00 | 14,980.00 | 37 |
| 2022-01-17 | 15,420.00 | 15,420.00 | 15,200.00 | 15,200.00 | 15,200.00 | 16 |
| 2022-01-14 | 15,260.00 | 15,860.00 | 15,260.00 | 15,440.00 | 15,440.00 | 17 |
| 2022-01-13 | 15,540.00 | 15,660.00 | 15,480.00 | 15,480.00 | 15,480.00 | 13 |
| 2022-01-12 | 15,620.00 | 15,780.00 | 15,480.00 | 15,500.00 | 15,500.00 | 45 |
| 2022-01-11 | 15,680.00 | 15,760.00 | 15,400.00 | 15,600.00 | 15,600.00 | 20 |
| 2022-01-10 | 15,560.00 | 16,460.00 | 15,420.00 | 15,700.00 | 15,700.00 | 40 |
| 2022-01-07 | 15,860.00 | 15,860.00 | 15,860.00 | 15,860.00 | 15,860.00 | 0 |
| 2022-01-06 | 15,600.00 | 15,920.00 | 15,540.00 | 15,860.00 | 15,860.00 | 9 |
| 2022-01-05 | 15,460.00 | 15,780.00 | 15,460.00 | 15,740.00 | 15,740.00 | 9 |
| 2022-01-04 | 15,780.00 | 15,900.00 | 15,480.00 | 15,820.00 | 15,820.00 | 57 |
| 2022-01-03 | 16,220.00 | 16,240.00 | 15,000.00 | 15,420.00 | 15,420.00 | 239 |
| 2021-12-30 | 16,300.00 | 16,300.00 | 16,200.00 | 16,300.00 | 16,300.00 | 18 |
| 2021-12-29 | 16,220.00 | 16,300.00 | 16,200.00 | 16,300.00 | 16,300.00 | 3 |
| 2021-12-28 | 16,280.00 | 16,320.00 | 16,200.00 | 16,320.00 | 16,320.00 | 15 |
| 2021-12-27 | 16,140.00 | 16,320.00 | 16,120.00 | 16,260.00 | 16,260.00 | 25 |
| 2021-12-24 | 16,380.00 | 16,380.00 | 16,200.00 | 16,360.00 | 16,360.00 | 10 |
| 2021-12-23 | 16,240.00 | 16,340.00 | 16,180.00 | 16,300.00 | 16,300.00 | 7 |
| 2021-12-22 | 16,400.00 | 16,400.00 | 16,060.00 | 16,380.00 | 16,380.00 | 17 |
| 2021-12-21 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 1 |
| 2021-12-20 | 16,300.00 | 16,300.00 | 16,200.00 | 16,200.00 | 16,200.00 | 3 |
| 2021-12-17 | 16,400.00 | 16,580.00 | 16,400.00 | 16,480.00 | 16,480.00 | 3 |
| 2021-12-16 | 16,340.00 | 16,400.00 | 16,220.00 | 16,400.00 | 16,400.00 | 9 |
| 2021-12-15 | 16,160.00 | 16,360.00 | 15,980.00 | 16,200.00 | 16,200.00 | 21 |
| 2021-12-14 | 15,960.00 | 15,960.00 | 15,240.00 | 15,860.00 | 15,860.00 | 68 |
| 2021-12-13 | 17,140.00 | 17,420.00 | 15,840.00 | 15,960.00 | 15,960.00 | 64 |
| 2021-12-10 | 16,540.00 | 16,580.00 | 16,380.00 | 16,580.00 | 16,580.00 | 5 |
| 2021-12-09 | 16,640.00 | 16,640.00 | 16,480.00 | 16,480.00 | 16,480.00 | 3 |
| 2021-12-08 | 16,520.00 | 16,780.00 | 16,000.00 | 16,340.00 | 16,340.00 | 31 |
| 2021-12-07 | 16,320.00 | 16,620.00 | 16,120.00 | 16,580.00 | 16,580.00 | 34 |
| 2021-12-06 | 16,600.00 | 16,620.00 | 16,160.00 | 16,260.00 | 16,260.00 | 26 |
| 2021-12-03 | 16,760.00 | 16,920.00 | 16,420.00 | 16,860.00 | 16,860.00 | 32 |
| 2021-12-02 | 17,160.00 | 17,160.00 | 16,780.00 | 16,800.00 | 16,800.00 | 18 |
| 2021-12-01 | 17,120.00 | 17,120.00 | 17,120.00 | 17,120.00 | 17,120.00 | 1 |
| 2021-11-30 | 16,860.00 | 16,880.00 | 16,860.00 | 16,880.00 | 16,880.00 | 2 |
| 2021-11-29 | 16,640.00 | 17,220.00 | 16,640.00 | 17,000.00 | 17,000.00 | 16 |
| 2021-11-26 | 17,260.00 | 17,260.00 | 16,700.00 | 16,960.00 | 16,960.00 | 28 |
| 2021-11-25 | 17,360.00 | 17,380.00 | 17,020.00 | 17,160.00 | 17,160.00 | 38 |
| 2021-11-24 | 17,180.00 | 18,100.00 | 17,040.00 | 17,460.00 | 17,460.00 | 133 |
| 2021-11-23 | 16,820.00 | 17,160.00 | 16,200.00 | 17,160.00 | 17,160.00 | 104 |
| 2021-11-22 | 17,100.00 | 17,100.00 | 16,600.00 | 16,840.00 | 16,840.00 | 25 |
| 2021-11-19 | 17,180.00 | 17,180.00 | 17,180.00 | 17,180.00 | 17,180.00 | 8 |
| 2021-11-18 | 17,540.00 | 17,540.00 | 17,180.00 | 17,280.00 | 17,280.00 | 34 |
| 2021-11-17 | 17,380.00 | 17,460.00 | 17,200.00 | 17,340.00 | 17,340.00 | 17 |
| 2021-11-16 | 17,060.00 | 17,460.00 | 17,060.00 | 17,380.00 | 17,380.00 | 41 |
| 2021-11-15 | 17,280.00 | 17,500.00 | 16,720.00 | 17,300.00 | 17,300.00 | 68 |
| 2021-11-12 | 17,040.00 | 17,260.00 | 17,040.00 | 17,180.00 | 17,180.00 | 14 |
| 2021-11-11 | 16,900.00 | 17,000.00 | 16,880.00 | 17,000.00 | 17,000.00 | 4 |
| 2021-11-10 | 16,960.00 | 16,960.00 | 16,960.00 | 16,960.00 | 16,960.00 | 0 |
| 2021-11-09 | 16,800.00 | 17,040.00 | 16,800.00 | 16,960.00 | 16,960.00 | 5 |
| 2021-11-08 | 16,820.00 | 17,060.00 | 16,800.00 | 16,920.00 | 16,920.00 | 14 |
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.