Uralskaya Kuznitsa OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 316.45 | 322.90 | 316.45 | 316.60 | 316.60 | 2,010 |
| 2025-08-14 | 322.85 | 322.85 | 313.00 | 316.45 | 316.45 | 4,543 |
| 2025-08-13 | 318.40 | 327.85 | 312.00 | 317.40 | 317.40 | 7,179 |
| 2025-08-12 | 335.90 | 336.30 | 306.30 | 318.40 | 318.40 | 13,883 |
| 2025-08-11 | 338.70 | 342.00 | 330.00 | 333.55 | 333.55 | 16,161 |
| 2025-08-08 | 348.00 | 355.00 | 332.10 | 338.70 | 338.70 | 22,332 |
| 2025-08-07 | 360.00 | 377.15 | 337.15 | 341.05 | 341.05 | 29,959 |
| 2025-08-06 | 403.50 | 403.50 | 345.00 | 357.00 | 357.00 | 147,389 |
| 2025-08-05 | 339.00 | 367.20 | 339.00 | 367.20 | 367.20 | 41,275 |
| 2025-08-04 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 0 |
| 2025-08-01 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 0 |
| 2025-07-31 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 0 |
| 2025-07-30 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 0 |
| 2025-07-29 | 30,300.00 | 30,300.00 | 29,000.00 | 30,100.00 | 30,100.00 | 27 |
| 2025-07-28 | 28,700.00 | 31,500.00 | 28,700.00 | 30,800.00 | 30,800.00 | 44 |
| 2025-07-25 | 30,400.00 | 31,600.00 | 28,700.00 | 28,800.00 | 28,800.00 | 72 |
| 2025-07-24 | 31,700.00 | 32,800.00 | 31,700.00 | 32,800.00 | 32,800.00 | 2 |
| 2025-07-23 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 10 |
| 2025-07-22 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 1 |
| 2025-07-21 | 29,400.00 | 33,700.00 | 29,400.00 | 32,800.00 | 32,800.00 | 40 |
| 2025-07-18 | 30,100.00 | 30,800.00 | 28,400.00 | 28,700.00 | 28,700.00 | 17 |
| 2025-07-17 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 0 |
| 2025-07-16 | 29,100.00 | 29,100.00 | 28,300.00 | 28,700.00 | 28,700.00 | 3 |
| 2025-07-15 | 28,300.00 | 28,700.00 | 28,300.00 | 28,500.00 | 28,500.00 | 12 |
| 2025-07-14 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 1 |
| 2025-07-11 | 28,600.00 | 28,600.00 | 27,100.00 | 27,700.00 | 27,700.00 | 24 |
| 2025-07-10 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 1 |
| 2025-07-09 | 29,200.00 | 29,600.00 | 29,100.00 | 29,400.00 | 29,400.00 | 4 |
| 2025-07-08 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 1 |
| 2025-07-07 | 29,600.00 | 29,900.00 | 29,200.00 | 29,900.00 | 29,900.00 | 3 |
| 2025-07-04 | 29,500.00 | 30,100.00 | 29,500.00 | 30,100.00 | 30,100.00 | 8 |
| 2025-07-03 | 29,500.00 | 29,500.00 | 29,300.00 | 29,500.00 | 29,500.00 | 9 |
| 2025-07-02 | 29,200.00 | 29,900.00 | 28,600.00 | 29,900.00 | 29,900.00 | 14 |
| 2025-07-01 | 30,700.00 | 30,700.00 | 30,000.00 | 30,100.00 | 30,100.00 | 39 |
| 2025-06-30 | 32,500.00 | 32,500.00 | 30,700.00 | 31,100.00 | 31,100.00 | 175 |
| 2025-06-27 | 32,600.00 | 33,000.00 | 32,600.00 | 32,800.00 | 32,800.00 | 251 |
| 2025-06-26 | 32,400.00 | 32,500.00 | 32,400.00 | 32,500.00 | 32,500.00 | 2 |
| 2025-06-25 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 1 |
| 2025-06-24 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0 |
| 2025-06-23 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 10 |
| 2025-06-20 | 32,900.00 | 32,900.00 | 32,300.00 | 32,300.00 | 32,300.00 | 4 |
| 2025-06-19 | 32,900.00 | 33,000.00 | 32,900.00 | 33,000.00 | 33,000.00 | 440 |
| 2025-06-18 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 1 |
| 2025-06-17 | 32,100.00 | 32,500.00 | 32,100.00 | 32,500.00 | 32,500.00 | 5 |
| 2025-06-16 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 0 |
| 2025-06-13 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 0 |
| 2025-06-11 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 0 |
| 2025-06-10 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 1 |
| 2025-06-09 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 1 |
| 2025-06-06 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 1 |
| 2025-06-05 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 2 |
| 2025-06-04 | 31,900.00 | 32,200.00 | 31,900.00 | 32,100.00 | 32,100.00 | 6 |
| 2025-06-03 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 0 |
| 2025-06-02 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 0 |
| 2025-05-30 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 0 |
| 2025-05-29 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 1 |
| 2025-05-28 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 1 |
| 2025-05-27 | 32,600.00 | 32,800.00 | 32,600.00 | 32,800.00 | 32,800.00 | 2 |
| 2025-05-26 | 32,500.00 | 32,500.00 | 32,400.00 | 32,500.00 | 32,500.00 | 2 |
| 2025-05-23 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 0 |
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.