Uralskaya Kuznitsa OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 40,000.00 | 40,200.00 | 39,100.00 | 39,800.00 | 39,800.00 | 33 |
| 2025-02-24 | 41,400.00 | 42,000.00 | 39,000.00 | 40,000.00 | 40,000.00 | 30 |
| 2025-02-21 | 40,500.00 | 41,300.00 | 39,400.00 | 39,600.00 | 39,600.00 | 21 |
| 2025-02-20 | 40,500.00 | 41,000.00 | 39,400.00 | 39,400.00 | 39,400.00 | 11 |
| 2025-02-19 | 43,700.00 | 43,700.00 | 39,400.00 | 39,800.00 | 39,800.00 | 25 |
| 2025-02-18 | 41,400.00 | 41,700.00 | 39,500.00 | 40,500.00 | 40,500.00 | 8 |
| 2025-02-17 | 38,600.00 | 44,500.00 | 38,200.00 | 41,800.00 | 41,800.00 | 428 |
| 2025-02-14 | 38,700.00 | 38,700.00 | 37,600.00 | 38,000.00 | 38,000.00 | 4 |
| 2025-02-13 | 39,200.00 | 41,000.00 | 37,800.00 | 38,900.00 | 38,900.00 | 33 |
| 2025-02-12 | 38,400.00 | 39,200.00 | 37,900.00 | 39,100.00 | 39,100.00 | 26 |
| 2025-02-11 | 38,600.00 | 39,000.00 | 38,000.00 | 38,400.00 | 38,400.00 | 17 |
| 2025-02-10 | 38,000.00 | 38,000.00 | 37,100.00 | 37,100.00 | 37,100.00 | 5 |
| 2025-02-07 | 37,500.00 | 38,500.00 | 35,900.00 | 35,900.00 | 35,900.00 | 28 |
| 2025-02-06 | 35,900.00 | 35,900.00 | 35,300.00 | 35,300.00 | 35,300.00 | 2 |
| 2025-02-05 | 36,300.00 | 36,300.00 | 35,100.00 | 35,300.00 | 35,300.00 | 23 |
| 2025-02-04 | 38,000.00 | 38,000.00 | 35,000.00 | 36,900.00 | 36,900.00 | 138 |
| 2025-02-03 | 33,400.00 | 38,000.00 | 33,000.00 | 38,000.00 | 38,000.00 | 136 |
| 2025-01-31 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 9 |
| 2025-01-30 | 33,500.00 | 33,500.00 | 33,400.00 | 33,500.00 | 33,500.00 | 23 |
| 2025-01-29 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 7 |
| 2025-01-28 | 32,900.00 | 34,000.00 | 32,900.00 | 34,000.00 | 34,000.00 | 11 |
| 2025-01-27 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 8 |
| 2025-01-24 | 32,500.00 | 33,000.00 | 32,500.00 | 33,000.00 | 33,000.00 | 3 |
| 2025-01-23 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0 |
| 2025-01-22 | 32,900.00 | 33,000.00 | 32,900.00 | 33,000.00 | 33,000.00 | 2 |
| 2025-01-21 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 1 |
| 2025-01-20 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 2 |
| 2025-01-17 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 0 |
| 2025-01-16 | 31,800.00 | 33,500.00 | 31,800.00 | 32,200.00 | 32,200.00 | 11 |
| 2025-01-15 | 31,800.00 | 31,800.00 | 31,300.00 | 31,600.00 | 31,600.00 | 3 |
| 2025-01-14 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 1 |
| 2025-01-13 | 31,500.00 | 31,500.00 | 31,000.00 | 31,000.00 | 31,000.00 | 5 |
| 2025-01-10 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 0 |
| 2025-01-09 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 20 |
| 2025-01-08 | 31,900.00 | 32,000.00 | 31,000.00 | 31,100.00 | 31,100.00 | 12 |
| 2025-01-06 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 0 |
| 2025-01-03 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 1 |
| 2024-12-30 | 31,500.00 | 31,900.00 | 31,000.00 | 31,000.00 | 31,000.00 | 6 |
| 2024-12-28 | 31,100.00 | 31,900.00 | 31,000.00 | 31,000.00 | 31,000.00 | 17 |
| 2024-12-27 | 25,600.00 | 33,500.00 | 25,600.00 | 31,400.00 | 31,400.00 | 240 |
| 2024-12-26 | 28,600.00 | 28,600.00 | 26,200.00 | 27,400.00 | 27,400.00 | 12 |
| 2024-12-25 | 25,700.00 | 27,800.00 | 25,700.00 | 27,500.00 | 27,500.00 | 75 |
| 2024-12-24 | 25,300.00 | 25,600.00 | 24,200.00 | 25,300.00 | 25,300.00 | 9 |
| 2024-12-23 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 0 |
| 2024-12-20 | 25,500.00 | 25,700.00 | 25,500.00 | 25,600.00 | 25,600.00 | 4 |
| 2024-12-19 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0 |
| 2024-12-18 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0 |
| 2024-12-17 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 2 |
| 2024-12-16 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 1 |
| 2024-12-13 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 2 |
| 2024-12-12 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 1 |
| 2024-12-11 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 1 |
| 2024-12-10 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 0 |
| 2024-12-09 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 0 |
| 2024-12-06 | 25,100.00 | 25,400.00 | 25,100.00 | 25,400.00 | 25,400.00 | 2 |
| 2024-12-05 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 1 |
| 2024-12-04 | 25,100.00 | 25,100.00 | 25,000.00 | 25,000.00 | 25,000.00 | 22 |
| 2024-12-03 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0 |
| 2024-12-02 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 1 |
| 2024-11-29 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 14 |
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.