UTair Aviakompaniya OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.700 | 9.000 | 8.560 | 8.820 | 8.820 | 289,400 |
| 2026-10-16 | 8.590 | 8.700 | 8.550 | 8.630 | 8.630 | 20,300 |
| 2026-10-15 | 8.660 | 8.660 | 8.450 | 8.520 | 8.520 | 37,000 |
| 2026-10-14 | 8.540 | 8.740 | 8.490 | 8.520 | 8.520 | 61,000 |
| 2026-10-13 | 8.440 | 8.600 | 8.420 | 8.520 | 8.520 | 28,200 |
| 2026-10-12 | 8.400 | 8.440 | 8.300 | 8.380 | 8.380 | 33,400 |
| 2026-10-09 | 8.470 | 8.480 | 8.390 | 8.430 | 8.430 | 37,200 |
| 2026-10-08 | 8.510 | 8.580 | 8.500 | 8.530 | 8.530 | 9,800 |
| 2026-10-07 | 8.600 | 8.600 | 8.490 | 8.520 | 8.520 | 13,100 |
| 2026-10-06 | 8.480 | 8.690 | 8.380 | 8.490 | 8.490 | 45,500 |
| 2026-10-05 | 8.460 | 8.630 | 8.390 | 8.610 | 8.610 | 19,500 |
| 2026-10-02 | 8.460 | 8.590 | 8.460 | 8.530 | 8.530 | 7,700 |
| 2026-10-01 | 8.490 | 8.630 | 8.420 | 8.450 | 8.450 | 22,000 |
| 2026-09-30 | 8.430 | 8.530 | 8.430 | 8.450 | 8.450 | 4,800 |
| 2026-09-29 | 8.520 | 8.600 | 8.390 | 8.580 | 8.580 | 67,400 |
| 2026-09-28 | 8.400 | 8.650 | 8.360 | 8.490 | 8.490 | 35,400 |
| 2026-09-25 | 8.540 | 8.900 | 8.400 | 8.540 | 8.540 | 224,500 |
| 2026-09-24 | 8.540 | 8.540 | 8.430 | 8.500 | 8.500 | 10,600 |
| 2026-09-23 | 8.570 | 8.570 | 8.500 | 8.500 | 8.500 | 27,500 |
| 2026-09-22 | 8.380 | 8.740 | 8.380 | 8.600 | 8.600 | 91,900 |
| 2026-09-21 | 8.850 | 8.860 | 8.380 | 8.470 | 8.470 | 286,500 |
| 2026-09-18 | 8.990 | 9.200 | 8.700 | 8.810 | 8.810 | 90,900 |
| 2026-09-17 | 9.090 | 9.090 | 8.800 | 8.830 | 8.830 | 23,000 |
| 2026-09-16 | 9.130 | 9.420 | 8.980 | 9.100 | 9.100 | 143,500 |
| 2026-09-15 | 9.200 | 9.300 | 8.990 | 9.180 | 9.180 | 69,200 |
| 2026-09-14 | 8.940 | 9.300 | 8.720 | 9.210 | 9.210 | 29,600 |
| 2026-09-11 | 8.900 | 9.130 | 8.840 | 9.060 | 9.060 | 23,900 |
| 2026-09-10 | 9.180 | 9.200 | 8.730 | 8.900 | 8.900 | 158,700 |
| 2026-09-09 | 8.930 | 9.380 | 8.640 | 9.090 | 9.090 | 654,400 |
| 2026-09-08 | 8.660 | 9.370 | 8.660 | 8.800 | 8.800 | 601,900 |
| 2026-09-07 | 8.300 | 9.000 | 8.300 | 8.460 | 8.460 | 695,900 |
| 2026-09-04 | 8.570 | 8.850 | 8.350 | 8.460 | 8.460 | 184,500 |
| 2026-09-03 | 8.210 | 8.750 | 8.210 | 8.750 | 8.750 | 269,400 |
| 2026-09-02 | 8.300 | 8.300 | 8.110 | 8.210 | 8.210 | 87,400 |
| 2026-09-01 | 8.470 | 8.490 | 8.300 | 8.440 | 8.440 | 40,800 |
| 2026-08-31 | 8.210 | 8.590 | 8.180 | 8.380 | 8.380 | 86,000 |
| 2026-08-28 | 8.590 | 8.590 | 8.130 | 8.280 | 8.280 | 97,900 |
| 2026-08-27 | 8.680 | 8.690 | 8.020 | 8.500 | 8.500 | 97,900 |
| 2026-08-26 | 8.930 | 8.950 | 8.610 | 8.750 | 8.750 | 46,100 |
| 2026-08-25 | 8.930 | 9.000 | 8.910 | 8.930 | 8.930 | 33,000 |
| 2026-08-24 | 9.430 | 9.490 | 8.920 | 8.980 | 8.980 | 24,500 |
| 2026-08-21 | 9.520 | 10.180 | 9.310 | 9.420 | 9.420 | 554,400 |
| 2026-08-20 | 9.020 | 10.200 | 9.020 | 9.460 | 9.460 | 383,000 |
| 2026-08-19 | 9.010 | 9.360 | 8.910 | 9.320 | 9.320 | 152,500 |
| 2026-08-18 | 9.050 | 9.390 | 9.020 | 9.050 | 9.050 | 16,800 |
| 2026-08-17 | 8.960 | 9.350 | 8.870 | 9.030 | 9.030 | 182,100 |
| 2026-08-14 | 9.010 | 9.390 | 8.710 | 8.980 | 8.980 | 293,100 |
| 2026-08-13 | 9.020 | 9.380 | 8.780 | 9.010 | 9.010 | 286,400 |
| 2026-08-12 | 9.280 | 9.280 | 9.010 | 9.010 | 9.010 | 18,400 |
| 2026-08-11 | 9.340 | 9.340 | 9.060 | 9.240 | 9.240 | 32,900 |
| 2026-08-10 | 9.110 | 9.450 | 9.110 | 9.300 | 9.300 | 32,500 |
| 2026-08-07 | 9.280 | 9.300 | 9.020 | 9.300 | 9.300 | 7,400 |
| 2026-08-06 | 9.530 | 9.530 | 9.140 | 9.360 | 9.360 | 22,600 |
| 2026-08-05 | 9.490 | 9.500 | 9.400 | 9.460 | 9.460 | 5,600 |
| 2026-08-04 | 9.540 | 9.550 | 9.400 | 9.460 | 9.460 | 21,800 |
| 2026-08-03 | 9.240 | 9.530 | 9.180 | 9.440 | 9.440 | 44,500 |
| 2026-07-31 | 9.080 | 9.330 | 9.070 | 9.310 | 9.310 | 28,400 |
| 2026-07-30 | 9.190 | 9.260 | 9.070 | 9.140 | 9.140 | 45,600 |
| 2026-07-29 | 9.050 | 9.180 | 9.010 | 9.120 | 9.120 | 78,300 |
| 2026-07-28 | 9.100 | 9.110 | 9.020 | 9.090 | 9.090 | 10,300 |
Page 1 of 2 · 66 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.