Uralskaya Kuznitsa OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 206.00 | 206.80 | 203.00 | 206.00 | 206.00 | 3,297 |
| 2026-10-16 | 205.00 | 215.80 | 203.20 | 206.40 | 206.40 | 3,490 |
| 2026-10-15 | 202.80 | 217.00 | 200.80 | 202.00 | 202.00 | 4,759 |
| 2026-10-14 | 204.00 | 204.80 | 201.20 | 202.40 | 202.40 | 805 |
| 2026-10-13 | 195.40 | 218.00 | 195.40 | 201.60 | 201.60 | 7,753 |
| 2026-10-12 | 195.20 | 196.60 | 190.60 | 195.60 | 195.60 | 3,092 |
| 2026-10-09 | 195.20 | 196.00 | 194.40 | 196.00 | 196.00 | 388 |
| 2026-10-08 | 196.20 | 196.80 | 194.20 | 196.00 | 196.00 | 260 |
| 2026-10-07 | 193.40 | 198.60 | 192.00 | 194.60 | 194.60 | 3,073 |
| 2026-10-06 | 193.40 | 196.80 | 190.60 | 195.20 | 195.20 | 4,066 |
| 2026-10-05 | 194.60 | 197.00 | 192.60 | 195.40 | 195.40 | 2,450 |
| 2026-10-02 | 194.00 | 205.00 | 190.80 | 194.40 | 194.40 | 7,299 |
| 2026-10-01 | 195.20 | 195.20 | 192.00 | 192.80 | 192.80 | 895 |
| 2026-09-30 | 205.20 | 208.00 | 190.00 | 195.60 | 195.60 | 12,803 |
| 2026-09-29 | 184.60 | 220.00 | 184.60 | 208.60 | 208.60 | 36,225 |
| 2026-09-28 | 185.00 | 199.20 | 181.20 | 184.80 | 184.80 | 6,897 |
| 2026-09-25 | 185.20 | 189.80 | 181.20 | 185.20 | 185.20 | 242 |
| 2026-09-24 | 184.80 | 190.00 | 180.00 | 184.60 | 184.60 | 3,940 |
| 2026-09-23 | 183.00 | 186.00 | 181.60 | 185.80 | 185.80 | 3,233 |
| 2026-09-22 | 182.00 | 186.60 | 178.00 | 184.40 | 184.40 | 9,212 |
| 2026-09-21 | 200.60 | 204.40 | 171.00 | 190.40 | 190.40 | 49,924 |
| 2026-09-18 | 205.00 | 206.80 | 201.00 | 204.80 | 204.80 | 418 |
| 2026-09-17 | 209.20 | 212.00 | 197.00 | 201.40 | 201.40 | 7,769 |
| 2026-09-16 | 209.00 | 214.00 | 202.80 | 206.60 | 206.60 | 11,163 |
| 2026-09-15 | 210.20 | 212.60 | 206.40 | 208.80 | 208.80 | 349 |
| 2026-09-14 | 205.00 | 219.00 | 203.40 | 204.40 | 204.40 | 8,153 |
| 2026-09-11 | 207.20 | 208.60 | 205.20 | 205.20 | 205.20 | 566 |
| 2026-09-10 | 206.40 | 207.60 | 204.60 | 207.40 | 207.40 | 1,926 |
| 2026-09-09 | 206.80 | 222.20 | 202.40 | 203.80 | 203.80 | 23,365 |
| 2026-09-08 | 207.20 | 219.20 | 201.80 | 208.20 | 208.20 | 16,764 |
| 2026-09-07 | 210.60 | 220.20 | 200.20 | 207.60 | 207.60 | 11,821 |
| 2026-09-04 | 209.00 | 222.00 | 207.00 | 210.60 | 210.60 | 11,964 |
| 2026-09-03 | 214.20 | 214.60 | 207.00 | 211.20 | 211.20 | 3,057 |
| 2026-09-02 | 212.60 | 213.00 | 211.00 | 212.80 | 212.80 | 600 |
| 2026-09-01 | 215.80 | 215.80 | 210.20 | 213.60 | 213.60 | 1,012 |
| 2026-08-31 | 213.00 | 215.40 | 211.40 | 214.80 | 214.80 | 442 |
| 2026-08-28 | 214.80 | 216.80 | 213.00 | 213.00 | 213.00 | 1,274 |
| 2026-08-27 | 213.00 | 215.00 | 211.00 | 212.20 | 212.20 | 185 |
| 2026-08-26 | 215.80 | 220.20 | 209.00 | 212.60 | 212.60 | 365 |
| 2026-08-25 | 221.80 | 229.60 | 209.20 | 213.80 | 213.80 | 8,865 |
| 2026-08-24 | 235.20 | 236.80 | 210.00 | 230.20 | 230.20 | 6,665 |
| 2026-08-21 | 227.60 | 240.80 | 225.00 | 225.20 | 225.20 | 7,699 |
| 2026-08-20 | 229.60 | 234.40 | 225.00 | 226.80 | 226.80 | 3,863 |
| 2026-08-19 | 237.20 | 239.20 | 222.60 | 225.20 | 225.20 | 5,827 |
| 2026-08-18 | 249.80 | 249.80 | 230.00 | 239.00 | 239.00 | 5,930 |
| 2026-08-17 | 261.00 | 261.00 | 245.20 | 252.40 | 252.40 | 5,019 |
| 2026-08-14 | 250.60 | 280.00 | 240.00 | 267.00 | 267.00 | 42,565 |
| 2026-08-13 | 242.60 | 288.40 | 242.60 | 262.00 | 262.00 | 45,378 |
| 2026-08-12 | 234.80 | 248.00 | 232.60 | 233.60 | 233.60 | 8,823 |
| 2026-08-11 | 229.60 | 247.80 | 229.60 | 233.60 | 233.60 | 5,633 |
| 2026-08-10 | 223.20 | 244.00 | 221.20 | 225.00 | 225.00 | 13,583 |
| 2026-08-07 | 223.80 | 223.80 | 222.40 | 223.80 | 223.80 | 257 |
| 2026-08-06 | 223.20 | 224.00 | 222.20 | 222.20 | 222.20 | 193 |
| 2026-08-05 | 227.60 | 228.00 | 222.40 | 225.00 | 225.00 | 610 |
| 2026-08-04 | 229.80 | 230.00 | 227.60 | 228.00 | 228.00 | 192 |
| 2026-08-03 | 220.80 | 229.80 | 220.80 | 228.00 | 228.00 | 354 |
| 2026-07-31 | 219.40 | 220.60 | 216.00 | 217.80 | 217.80 | 278 |
| 2026-07-30 | 218.40 | 222.40 | 216.00 | 219.60 | 219.60 | 1,056 |
| 2026-07-29 | 216.80 | 218.20 | 215.60 | 218.00 | 218.00 | 153 |
| 2026-07-28 | 215.80 | 219.80 | 215.60 | 217.40 | 217.40 | 247 |
Page 1 of 22 · 1,271 trading daysOlder →
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.