Uralskaya Kuznitsa OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	262.80	263.40	262.60	263.40	263.40	126
2026-04-29	263.20	264.80	262.80	263.20	263.20	76
2026-04-28	263.60	265.00	263.00	264.40	264.40	90
2026-04-27	266.60	266.60	260.80	264.80	264.80	397
2026-04-24	264.40	266.60	262.60	263.20	263.20	336
2026-04-23	265.00	266.20	264.40	264.80	264.80	343
2026-04-22	267.40	269.40	264.80	266.40	266.40	192
2026-04-21	270.20	270.20	264.60	265.20	265.20	1,171
2026-04-20	267.00	277.00	267.00	269.00	269.00	974
2026-04-17	284.00	285.00	249.20	264.60	264.60	6,370
2026-04-16	283.40	285.80	279.20	281.00	281.00	419
2026-04-15	283.20	287.80	282.60	282.80	282.80	501
2026-04-14	283.60	288.40	281.20	284.80	284.80	1,040
2026-04-13	280.00	290.20	277.80	283.80	283.80	4,055
2026-04-10	281.00	285.00	279.00	282.20	282.20	1,359
2026-04-09	279.20	281.40	279.00	280.80	280.80	331
2026-04-08	287.60	289.00	272.00	281.20	281.20	1,857
2026-04-07	285.60	291.20	285.60	288.20	288.20	909
2026-04-06	281.80	291.40	281.80	289.40	289.40	3,683
2026-04-03	284.80	288.20	282.80	284.00	284.00	618
2026-04-02	282.20	297.80	267.20	269.20	269.20	21,344
2026-04-01	287.80	288.40	278.00	279.60	279.60	3,948
2026-03-31	288.00	288.40	286.40	287.40	287.40	1,532
2026-03-30	289.60	289.60	285.20	285.80	285.80	1,881
2026-03-27	287.40	288.40	285.40	285.80	285.80	3,470
2026-03-26	288.00	288.40	287.00	287.60	287.60	753
2026-03-25	288.60	289.00	286.40	288.00	288.00	3,206
2026-03-24	287.80	289.20	285.80	287.00	287.00	1,490
2026-03-23	285.00	288.40	281.60	288.20	288.20	1,480
2026-03-20	275.60	290.00	275.40	276.00	276.00	2,001
2026-03-19	281.00	283.00	275.00	275.60	275.60	3,081
2026-03-18	282.00	284.20	280.40	282.80	282.80	1,972
2026-03-17	280.00	282.20	279.20	281.20	281.20	1,684
2026-03-16	270.00	281.00	269.20	278.40	278.40	6,757
2026-03-13	266.20	272.20	265.80	270.40	270.40	1,741
2026-03-12	267.00	267.80	265.80	266.20	266.20	381
2026-03-11	266.60	267.40	266.00	267.40	267.40	979
2026-03-10	262.60	266.00	262.40	265.80	265.80	127
2026-03-09	267.80	268.20	257.40	265.40	265.40	2,376
2026-03-06	264.80	268.00	264.40	265.40	265.40	2,332
2026-03-05	265.20	266.20	265.00	266.00	266.00	163
2026-03-04	265.20	266.80	264.00	265.60	265.60	575
2026-03-03	264.00	267.00	263.20	266.40	266.40	638
2026-03-02	266.40	266.60	258.20	265.40	265.40	5,045
2026-02-27	266.00	266.80	262.00	265.80	265.80	297
2026-02-26	266.80	267.00	266.20	266.60	266.60	1,115
2026-02-25	266.20	267.20	264.80	265.40	265.40	2,271
2026-02-24	265.20	269.20	265.00	265.20	265.20	980
2026-02-20	271.60	272.20	263.80	267.20	267.20	2,564
2026-02-19	264.00	272.40	264.00	269.60	269.60	4,726
2026-02-18	263.20	266.60	260.00	264.80	264.80	640
2026-02-17	262.00	266.80	262.00	265.00	265.00	1,379
2026-02-16	263.60	265.00	261.20	263.00	263.00	1,786
2026-02-13	263.80	263.80	260.20	263.80	263.80	1,706
2026-02-12	262.00	264.20	260.00	261.20	261.20	2,824
2026-02-11	262.40	264.40	261.40	262.80	262.80	1,078
2026-02-10	261.20	264.20	261.20	262.60	262.60	750
2026-02-09	263.20	264.80	261.00	263.20	263.20	1,629
2026-02-06	263.80	264.60	262.00	263.00	263.00	1,528
2026-02-05	266.80	278.00	255.00	255.00	255.00	9,084

← NewerPage 3 of 22 · 1,270 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.