Uralskaya Kuznitsa OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 269.00 | 269.00 | 264.60 | 265.40 | 265.40 | 1,831 |
| 2026-02-03 | 264.00 | 275.00 | 261.60 | 268.40 | 268.40 | 8,069 |
| 2026-02-02 | 260.80 | 263.95 | 258.70 | 262.55 | 262.55 | 2,726 |
| 2026-01-30 | 262.80 | 262.85 | 256.40 | 259.85 | 259.85 | 2,895 |
| 2026-01-29 | 262.50 | 265.70 | 260.90 | 262.80 | 262.80 | 10,162 |
| 2026-01-28 | 264.05 | 266.55 | 259.60 | 264.95 | 264.95 | 12,799 |
| 2026-01-27 | 262.65 | 267.90 | 262.35 | 264.80 | 264.80 | 5,964 |
| 2026-01-26 | 264.80 | 278.00 | 255.75 | 262.35 | 262.35 | 23,041 |
| 2026-01-23 | 263.40 | 274.70 | 261.40 | 265.15 | 265.15 | 5,613 |
| 2026-01-22 | 266.45 | 267.25 | 261.35 | 263.90 | 263.90 | 9,333 |
| 2026-01-21 | 271.85 | 273.85 | 255.00 | 266.55 | 266.55 | 15,964 |
| 2026-01-20 | 280.30 | 282.95 | 263.00 | 274.45 | 274.45 | 16,137 |
| 2026-01-19 | 281.85 | 289.45 | 279.75 | 281.00 | 281.00 | 3,981 |
| 2026-01-16 | 279.15 | 284.05 | 279.00 | 281.95 | 281.95 | 2,255 |
| 2026-01-15 | 283.95 | 284.00 | 279.00 | 279.20 | 279.20 | 1,729 |
| 2026-01-14 | 291.20 | 294.80 | 282.75 | 290.90 | 290.90 | 3,658 |
| 2026-01-13 | 288.00 | 295.80 | 272.05 | 282.25 | 282.25 | 6,565 |
| 2026-01-12 | 306.75 | 306.75 | 282.55 | 294.15 | 294.15 | 19,400 |
| 2026-01-09 | 260.20 | 318.45 | 260.20 | 318.45 | 318.45 | 43,737 |
| 2026-01-08 | 260.05 | 264.05 | 260.00 | 261.50 | 261.50 | 306 |
| 2026-01-06 | 260.10 | 264.00 | 260.10 | 262.65 | 262.65 | 669 |
| 2026-01-05 | 260.65 | 263.80 | 260.00 | 263.15 | 263.15 | 723 |
| 2025-12-30 | 263.95 | 263.95 | 260.65 | 261.75 | 261.75 | 252 |
| 2025-12-29 | 263.15 | 263.15 | 258.85 | 262.55 | 262.55 | 1,838 |
| 2025-12-26 | 262.40 | 266.70 | 259.10 | 263.95 | 263.95 | 2,712 |
| 2025-12-25 | 271.05 | 271.05 | 262.35 | 262.40 | 262.40 | 1,952 |
| 2025-12-24 | 271.90 | 279.20 | 263.15 | 272.65 | 272.65 | 2,282 |
| 2025-12-23 | 280.00 | 289.80 | 270.00 | 274.10 | 274.10 | 3,367 |
| 2025-12-22 | 287.25 | 300.00 | 261.00 | 272.65 | 272.65 | 9,572 |
| 2025-12-19 | 257.20 | 294.30 | 257.20 | 267.55 | 267.55 | 8,791 |
| 2025-12-18 | 256.40 | 260.00 | 256.40 | 259.85 | 259.85 | 518 |
| 2025-12-17 | 258.65 | 260.85 | 255.00 | 258.65 | 258.65 | 723 |
| 2025-12-16 | 257.95 | 258.80 | 255.05 | 255.05 | 255.05 | 492 |
| 2025-12-15 | 259.05 | 269.90 | 255.30 | 257.50 | 257.50 | 413 |
| 2025-12-12 | 257.80 | 259.30 | 255.95 | 257.40 | 257.40 | 686 |
| 2025-12-11 | 257.95 | 258.10 | 254.85 | 257.80 | 257.80 | 595 |
| 2025-12-10 | 256.30 | 258.00 | 253.85 | 257.90 | 257.90 | 880 |
| 2025-12-09 | 256.15 | 256.50 | 253.80 | 255.00 | 255.00 | 550 |
| 2025-12-08 | 254.25 | 256.25 | 250.40 | 253.45 | 253.45 | 596 |
| 2025-12-05 | 253.00 | 257.10 | 250.40 | 255.20 | 255.20 | 1,390 |
| 2025-12-04 | 254.10 | 256.55 | 251.95 | 253.90 | 253.90 | 376 |
| 2025-12-03 | 252.20 | 255.75 | 252.20 | 253.85 | 253.85 | 156 |
| 2025-12-02 | 252.60 | 255.85 | 250.95 | 253.65 | 253.65 | 640 |
| 2025-12-01 | 253.50 | 256.35 | 250.00 | 254.65 | 254.65 | 1,930 |
| 2025-11-28 | 250.00 | 253.45 | 250.00 | 250.05 | 250.05 | 755 |
| 2025-11-27 | 257.60 | 257.60 | 240.05 | 249.00 | 249.00 | 1,839 |
| 2025-11-26 | 251.90 | 260.25 | 251.50 | 256.45 | 256.45 | 2,506 |
| 2025-11-25 | 252.70 | 255.85 | 249.15 | 252.75 | 252.75 | 1,819 |
| 2025-11-24 | 251.05 | 253.85 | 244.95 | 252.20 | 252.20 | 2,250 |
| 2025-11-21 | 254.00 | 254.00 | 251.00 | 253.75 | 253.75 | 225 |
| 2025-11-20 | 254.05 | 254.05 | 250.15 | 251.40 | 251.40 | 260 |
| 2025-11-19 | 252.20 | 259.05 | 249.10 | 251.90 | 251.90 | 1,061 |
| 2025-11-18 | 252.15 | 255.00 | 252.15 | 252.65 | 252.65 | 169 |
| 2025-11-17 | 255.50 | 255.90 | 252.65 | 253.15 | 253.15 | 358 |
| 2025-11-14 | 249.65 | 257.00 | 249.65 | 252.95 | 252.95 | 1,144 |
| 2025-11-13 | 249.45 | 259.95 | 249.05 | 249.25 | 249.25 | 1,186 |
| 2025-11-12 | 252.95 | 252.95 | 249.00 | 249.60 | 249.60 | 149 |
| 2025-11-11 | 249.30 | 253.00 | 249.00 | 252.70 | 252.70 | 286 |
| 2025-11-10 | 249.00 | 255.90 | 247.80 | 253.05 | 253.05 | 1,622 |
| 2025-11-07 | 251.70 | 251.70 | 245.50 | 250.55 | 250.55 | 745 |
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.