Uralskaya Kuznitsa OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 251.70 | 251.70 | 245.50 | 250.55 | 250.55 | 745 |
| 2025-11-06 | 251.05 | 251.65 | 249.45 | 250.50 | 250.50 | 117 |
| 2025-11-05 | 251.10 | 251.70 | 247.00 | 249.80 | 249.80 | 760 |
| 2025-11-03 | 246.50 | 251.00 | 246.50 | 250.20 | 250.20 | 485 |
| 2025-11-01 | 251.75 | 251.75 | 245.10 | 249.85 | 249.85 | 1,141 |
| 2025-10-31 | 255.20 | 255.20 | 247.20 | 251.10 | 251.10 | 737 |
| 2025-10-30 | 251.60 | 256.40 | 251.00 | 255.25 | 255.25 | 1,749 |
| 2025-10-29 | 253.10 | 256.85 | 250.45 | 255.45 | 255.45 | 768 |
| 2025-10-28 | 260.80 | 263.75 | 249.00 | 261.30 | 261.30 | 5,160 |
| 2025-10-27 | 260.60 | 266.20 | 260.60 | 265.10 | 265.10 | 575 |
| 2025-10-24 | 267.90 | 267.90 | 260.00 | 264.00 | 264.00 | 759 |
| 2025-10-23 | 271.70 | 273.30 | 260.10 | 271.50 | 271.50 | 1,070 |
| 2025-10-22 | 273.55 | 280.00 | 271.60 | 275.45 | 275.45 | 749 |
| 2025-10-21 | 268.80 | 281.75 | 268.80 | 278.80 | 278.80 | 3,482 |
| 2025-10-20 | 269.35 | 273.25 | 263.35 | 271.15 | 271.15 | 630 |
| 2025-10-17 | 266.90 | 271.25 | 265.90 | 271.00 | 271.00 | 1,980 |
| 2025-10-16 | 262.75 | 268.75 | 260.05 | 263.65 | 263.65 | 470 |
| 2025-10-15 | 266.05 | 271.00 | 257.25 | 260.95 | 260.95 | 1,486 |
| 2025-10-14 | 268.80 | 268.80 | 266.20 | 268.05 | 268.05 | 135 |
| 2025-10-13 | 271.90 | 273.90 | 268.00 | 272.75 | 272.75 | 772 |
| 2025-10-10 | 268.15 | 272.95 | 268.15 | 270.75 | 270.75 | 307 |
| 2025-10-09 | 271.00 | 276.25 | 262.00 | 266.30 | 266.30 | 4,028 |
| 2025-10-08 | 276.40 | 284.75 | 265.75 | 266.45 | 266.45 | 2,919 |
| 2025-10-07 | 275.00 | 279.20 | 270.95 | 276.55 | 276.55 | 238 |
| 2025-10-06 | 271.20 | 274.00 | 268.55 | 273.10 | 273.10 | 590 |
| 2025-10-03 | 271.35 | 274.50 | 268.05 | 271.85 | 271.85 | 507 |
| 2025-10-02 | 274.60 | 278.25 | 271.25 | 272.80 | 272.80 | 1,416 |
| 2025-10-01 | 271.50 | 277.05 | 267.80 | 273.40 | 273.40 | 4,218 |
| 2025-09-30 | 266.20 | 268.45 | 262.00 | 266.25 | 266.25 | 1,776 |
| 2025-09-29 | 279.00 | 279.00 | 261.50 | 272.20 | 272.20 | 8,935 |
| 2025-09-26 | 279.15 | 279.15 | 276.70 | 278.50 | 278.50 | 538 |
| 2025-09-25 | 279.45 | 279.50 | 276.75 | 277.40 | 277.40 | 269 |
| 2025-09-24 | 278.85 | 279.45 | 275.60 | 279.10 | 279.10 | 1,533 |
| 2025-09-23 | 278.30 | 280.00 | 273.35 | 278.00 | 278.00 | 3,516 |
| 2025-09-22 | 299.70 | 299.70 | 266.10 | 273.15 | 273.15 | 20,512 |
| 2025-09-19 | 301.50 | 304.00 | 296.85 | 299.10 | 299.10 | 1,504 |
| 2025-09-18 | 302.60 | 303.00 | 300.85 | 301.00 | 301.00 | 610 |
| 2025-09-17 | 305.00 | 305.00 | 300.50 | 304.60 | 304.60 | 265 |
| 2025-09-16 | 306.05 | 309.95 | 299.95 | 302.00 | 302.00 | 2,157 |
| 2025-09-15 | 304.05 | 311.10 | 303.10 | 307.80 | 307.80 | 1,860 |
| 2025-09-12 | 311.40 | 311.45 | 305.25 | 306.50 | 306.50 | 497 |
| 2025-09-11 | 304.90 | 314.85 | 304.90 | 308.65 | 308.65 | 750 |
| 2025-09-10 | 306.50 | 314.95 | 293.00 | 305.00 | 305.00 | 6,297 |
| 2025-09-09 | 311.45 | 312.35 | 300.00 | 305.40 | 305.40 | 3,250 |
| 2025-09-08 | 308.60 | 312.95 | 308.00 | 308.60 | 308.60 | 2,418 |
| 2025-09-05 | 309.70 | 315.00 | 305.05 | 310.55 | 310.55 | 3,487 |
| 2025-09-04 | 300.05 | 315.10 | 296.95 | 309.70 | 309.70 | 5,565 |
| 2025-09-03 | 304.50 | 306.05 | 300.00 | 300.35 | 300.35 | 650 |
| 2025-09-02 | 306.00 | 311.85 | 295.30 | 300.00 | 300.00 | 1,776 |
| 2025-09-01 | 305.15 | 311.00 | 297.95 | 308.05 | 308.05 | 4,723 |
| 2025-08-29 | 304.70 | 307.00 | 297.40 | 297.95 | 297.95 | 803 |
| 2025-08-28 | 298.80 | 313.50 | 293.40 | 304.70 | 304.70 | 4,666 |
| 2025-08-27 | 295.00 | 306.95 | 293.20 | 296.00 | 296.00 | 1,232 |
| 2025-08-26 | 293.00 | 308.10 | 283.05 | 293.80 | 293.80 | 10,778 |
| 2025-08-25 | 288.35 | 293.65 | 282.70 | 290.05 | 290.05 | 2,132 |
| 2025-08-22 | 290.45 | 293.75 | 287.05 | 288.35 | 288.35 | 2,021 |
| 2025-08-21 | 300.00 | 304.75 | 286.15 | 289.65 | 289.65 | 9,883 |
| 2025-08-20 | 315.45 | 317.15 | 293.95 | 300.00 | 300.00 | 20,975 |
| 2025-08-19 | 315.05 | 319.95 | 315.00 | 315.45 | 315.45 | 1,636 |
| 2025-08-18 | 320.00 | 320.00 | 314.45 | 314.75 | 314.75 | 1,476 |
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.