Uralskaya Kuznitsa OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 25,000.00 | 25,100.00 | 25,000.00 | 25,100.00 | 25,100.00 | 3 |
| 2024-11-27 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 1 |
| 2024-11-26 | 25,200.00 | 25,600.00 | 23,500.00 | 25,100.00 | 25,100.00 | 6 |
| 2024-11-25 | 26,000.00 | 26,000.00 | 25,900.00 | 25,900.00 | 25,900.00 | 4 |
| 2024-11-22 | 26,500.00 | 26,500.00 | 26,000.00 | 26,100.00 | 26,100.00 | 7 |
| 2024-11-21 | 26,700.00 | 27,900.00 | 26,700.00 | 27,900.00 | 27,900.00 | 8 |
| 2024-11-20 | 27,100.00 | 27,100.00 | 26,700.00 | 26,800.00 | 26,800.00 | 3 |
| 2024-11-19 | 27,100.00 | 27,100.00 | 26,800.00 | 26,800.00 | 26,800.00 | 5 |
| 2024-11-18 | 26,900.00 | 27,500.00 | 26,900.00 | 27,300.00 | 27,300.00 | 5 |
| 2024-11-15 | 27,900.00 | 28,300.00 | 27,500.00 | 27,500.00 | 27,500.00 | 3 |
| 2024-11-14 | 28,200.00 | 28,300.00 | 27,500.00 | 27,500.00 | 27,500.00 | 12 |
| 2024-11-13 | 28,500.00 | 28,500.00 | 28,000.00 | 28,400.00 | 28,400.00 | 23 |
| 2024-11-12 | 27,900.00 | 28,500.00 | 27,900.00 | 28,400.00 | 28,400.00 | 22 |
| 2024-11-11 | 27,300.00 | 27,500.00 | 27,300.00 | 27,500.00 | 27,500.00 | 5 |
| 2024-11-08 | 27,200.00 | 27,900.00 | 27,200.00 | 27,300.00 | 27,300.00 | 3 |
| 2024-11-07 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 0 |
| 2024-11-06 | 27,800.00 | 27,800.00 | 26,600.00 | 26,600.00 | 26,600.00 | 4 |
| 2024-11-05 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 1 |
| 2024-11-02 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 0 |
| 2024-11-01 | 26,900.00 | 27,000.00 | 26,900.00 | 27,000.00 | 27,000.00 | 13 |
| 2024-10-31 | 27,500.00 | 27,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 4 |
| 2024-10-30 | 26,050.00 | 26,900.00 | 26,050.00 | 26,850.00 | 26,850.00 | 10 |
| 2024-10-29 | 27,250.00 | 27,250.00 | 26,050.00 | 26,600.00 | 26,600.00 | 16 |
| 2024-10-28 | 26,850.00 | 26,850.00 | 26,850.00 | 26,850.00 | 26,850.00 | 2 |
| 2024-10-25 | 26,600.00 | 26,900.00 | 26,500.00 | 26,500.00 | 26,500.00 | 7 |
| 2024-10-24 | 26,000.00 | 26,300.00 | 26,000.00 | 26,300.00 | 26,300.00 | 3 |
| 2024-10-23 | 26,300.00 | 26,300.00 | 26,050.00 | 26,050.00 | 26,050.00 | 3 |
| 2024-10-22 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 1 |
| 2024-10-21 | 26,250.00 | 27,000.00 | 26,250.00 | 26,400.00 | 26,400.00 | 31 |
| 2024-10-18 | 26,700.00 | 26,700.00 | 25,800.00 | 25,850.00 | 25,850.00 | 4 |
| 2024-10-17 | 26,250.00 | 26,250.00 | 26,250.00 | 26,250.00 | 26,250.00 | 1 |
| 2024-10-16 | 26,250.00 | 26,250.00 | 25,800.00 | 26,000.00 | 26,000.00 | 3 |
| 2024-10-15 | 26,800.00 | 26,800.00 | 25,800.00 | 25,850.00 | 25,850.00 | 7 |
| 2024-10-14 | 25,900.00 | 26,800.00 | 25,650.00 | 26,250.00 | 26,250.00 | 12 |
| 2024-10-11 | 26,300.00 | 26,300.00 | 25,900.00 | 25,900.00 | 25,900.00 | 2 |
| 2024-10-10 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 0 |
| 2024-10-09 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 0 |
| 2024-10-08 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 1 |
| 2024-10-07 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 0 |
| 2024-10-04 | 25,900.00 | 26,550.00 | 25,100.00 | 25,600.00 | 25,600.00 | 13 |
| 2024-10-03 | 26,900.00 | 26,900.00 | 26,800.00 | 26,900.00 | 26,900.00 | 11 |
| 2024-10-02 | 26,550.00 | 26,550.00 | 26,550.00 | 26,550.00 | 26,550.00 | 0 |
| 2024-10-01 | 26,250.00 | 26,950.00 | 26,250.00 | 26,550.00 | 26,550.00 | 8 |
| 2024-09-30 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 0 |
| 2024-09-27 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 1 |
| 2024-09-26 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 0 |
| 2024-09-25 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 1 |
| 2024-09-24 | 26,900.00 | 26,900.00 | 25,850.00 | 26,400.00 | 26,400.00 | 20 |
| 2024-09-23 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 4 |
| 2024-09-20 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 0 |
| 2024-09-19 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 1 |
| 2024-09-18 | 25,350.00 | 25,350.00 | 25,350.00 | 25,350.00 | 25,350.00 | 0 |
| 2024-09-17 | 25,350.00 | 25,350.00 | 25,350.00 | 25,350.00 | 25,350.00 | 1 |
| 2024-09-16 | 25,050.00 | 25,650.00 | 25,050.00 | 25,650.00 | 25,650.00 | 3 |
| 2024-09-13 | 25,900.00 | 26,000.00 | 25,800.00 | 26,000.00 | 26,000.00 | 4 |
| 2024-09-12 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 1 |
| 2024-09-11 | 25,550.00 | 25,550.00 | 25,550.00 | 25,550.00 | 25,550.00 | 0 |
| 2024-09-10 | 26,000.00 | 26,000.00 | 25,550.00 | 25,550.00 | 25,550.00 | 2 |
| 2024-09-09 | 25,350.00 | 25,500.00 | 25,350.00 | 25,500.00 | 25,500.00 | 2 |
| 2024-09-06 | 25,300.00 | 25,450.00 | 25,250.00 | 25,450.00 | 25,450.00 | 3 |
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.