Uralskaya Kuznitsa OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 32,900.00 | 32,900.00 | 32,700.00 | 32,700.00 | 32,700.00 | 22 |
| 2025-05-21 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 0 |
| 2025-05-20 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 1 |
| 2025-05-19 | 33,400.00 | 33,500.00 | 33,400.00 | 33,500.00 | 33,500.00 | 2 |
| 2025-05-16 | 33,300.00 | 33,300.00 | 33,200.00 | 33,200.00 | 33,200.00 | 4 |
| 2025-05-15 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 0 |
| 2025-05-14 | 33,600.00 | 34,000.00 | 33,300.00 | 33,300.00 | 33,300.00 | 33 |
| 2025-05-13 | 33,400.00 | 33,400.00 | 33,100.00 | 33,100.00 | 33,100.00 | 2 |
| 2025-05-12 | 33,400.00 | 33,400.00 | 33,000.00 | 33,000.00 | 33,000.00 | 2 |
| 2025-05-08 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 1 |
| 2025-05-07 | 33,100.00 | 33,100.00 | 33,000.00 | 33,000.00 | 33,000.00 | 21 |
| 2025-05-06 | 33,100.00 | 33,100.00 | 32,800.00 | 33,000.00 | 33,000.00 | 7 |
| 2025-05-05 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 1 |
| 2025-05-02 | 33,500.00 | 33,600.00 | 33,500.00 | 33,600.00 | 33,600.00 | 2 |
| 2025-04-30 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 0 |
| 2025-04-29 | 32,900.00 | 34,400.00 | 32,900.00 | 33,900.00 | 33,900.00 | 5 |
| 2025-04-28 | 34,000.00 | 34,200.00 | 31,600.00 | 31,600.00 | 31,600.00 | 10 |
| 2025-04-25 | 34,200.00 | 34,200.00 | 33,700.00 | 34,000.00 | 34,000.00 | 7 |
| 2025-04-24 | 34,500.00 | 34,500.00 | 34,200.00 | 34,400.00 | 34,400.00 | 9 |
| 2025-04-23 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 3 |
| 2025-04-22 | 34,400.00 | 34,400.00 | 34,200.00 | 34,300.00 | 34,300.00 | 5 |
| 2025-04-21 | 34,100.00 | 34,200.00 | 34,000.00 | 34,200.00 | 34,200.00 | 14 |
| 2025-04-18 | 34,200.00 | 34,200.00 | 34,100.00 | 34,200.00 | 34,200.00 | 8 |
| 2025-04-17 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 1 |
| 2025-04-16 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 2 |
| 2025-04-15 | 33,800.00 | 33,800.00 | 33,600.00 | 33,800.00 | 33,800.00 | 13 |
| 2025-04-14 | 33,900.00 | 33,900.00 | 33,600.00 | 33,600.00 | 33,600.00 | 5 |
| 2025-04-11 | 33,600.00 | 34,400.00 | 33,600.00 | 33,800.00 | 33,800.00 | 14 |
| 2025-04-10 | 33,200.00 | 33,800.00 | 33,100.00 | 33,400.00 | 33,400.00 | 14 |
| 2025-04-09 | 33,900.00 | 33,900.00 | 32,500.00 | 32,500.00 | 32,500.00 | 52 |
| 2025-04-08 | 34,200.00 | 34,300.00 | 33,900.00 | 33,900.00 | 33,900.00 | 41 |
| 2025-04-07 | 34,800.00 | 34,800.00 | 33,300.00 | 33,600.00 | 33,600.00 | 38 |
| 2025-04-04 | 36,200.00 | 36,200.00 | 35,700.00 | 35,900.00 | 35,900.00 | 26 |
| 2025-04-03 | 37,000.00 | 37,000.00 | 36,300.00 | 36,300.00 | 36,300.00 | 74 |
| 2025-04-02 | 36,400.00 | 37,000.00 | 36,300.00 | 37,000.00 | 37,000.00 | 62 |
| 2025-04-01 | 37,000.00 | 37,000.00 | 36,200.00 | 36,400.00 | 36,400.00 | 30 |
| 2025-03-31 | 37,900.00 | 38,400.00 | 36,000.00 | 36,900.00 | 36,900.00 | 83 |
| 2025-03-28 | 37,900.00 | 37,900.00 | 37,100.00 | 37,300.00 | 37,300.00 | 17 |
| 2025-03-27 | 39,100.00 | 39,100.00 | 38,000.00 | 38,000.00 | 38,000.00 | 46 |
| 2025-03-26 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 10 |
| 2025-03-25 | 39,300.00 | 39,300.00 | 39,300.00 | 39,300.00 | 39,300.00 | 1 |
| 2025-03-24 | 39,500.00 | 39,500.00 | 38,700.00 | 39,500.00 | 39,500.00 | 7 |
| 2025-03-21 | 39,300.00 | 39,500.00 | 39,300.00 | 39,500.00 | 39,500.00 | 15 |
| 2025-03-20 | 39,500.00 | 39,600.00 | 39,500.00 | 39,600.00 | 39,600.00 | 2 |
| 2025-03-19 | 39,600.00 | 39,600.00 | 39,500.00 | 39,500.00 | 39,500.00 | 12 |
| 2025-03-18 | 39,600.00 | 39,700.00 | 39,400.00 | 39,500.00 | 39,500.00 | 7 |
| 2025-03-17 | 39,500.00 | 40,400.00 | 39,500.00 | 39,600.00 | 39,600.00 | 7 |
| 2025-03-14 | 39,000.00 | 39,200.00 | 39,000.00 | 39,200.00 | 39,200.00 | 5 |
| 2025-03-13 | 39,200.00 | 39,500.00 | 39,200.00 | 39,200.00 | 39,200.00 | 23 |
| 2025-03-12 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 13 |
| 2025-03-11 | 39,400.00 | 40,400.00 | 39,400.00 | 39,700.00 | 39,700.00 | 25 |
| 2025-03-10 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2025-03-07 | 39,500.00 | 39,600.00 | 38,700.00 | 38,900.00 | 38,900.00 | 37 |
| 2025-03-06 | 40,000.00 | 40,000.00 | 39,800.00 | 39,900.00 | 39,900.00 | 25 |
| 2025-03-05 | 39,100.00 | 39,900.00 | 39,100.00 | 39,900.00 | 39,900.00 | 6 |
| 2025-03-04 | 38,500.00 | 38,600.00 | 38,500.00 | 38,600.00 | 38,600.00 | 2 |
| 2025-03-03 | 39,000.00 | 39,000.00 | 38,500.00 | 38,500.00 | 38,500.00 | 2 |
| 2025-02-28 | 39,500.00 | 39,600.00 | 34,500.00 | 39,600.00 | 39,600.00 | 23 |
| 2025-02-27 | 40,100.00 | 40,400.00 | 39,500.00 | 39,500.00 | 39,500.00 | 14 |
| 2025-02-26 | 40,900.00 | 41,000.00 | 40,800.00 | 40,900.00 | 40,900.00 | 6 |
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.