UTair Aviakompaniya OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 12.890 | 13.250 | 12.670 | 12.690 | 12.690 | 76,000 |
| 2024-09-04 | 12.050 | 13.300 | 12.050 | 12.460 | 12.460 | 259,300 |
| 2024-09-03 | 11.200 | 13.700 | 11.190 | 12.030 | 12.030 | 614,800 |
| 2024-09-02 | 11.900 | 11.910 | 11.160 | 11.290 | 11.290 | 109,100 |
| 2024-08-30 | 12.740 | 12.850 | 11.900 | 11.930 | 11.930 | 152,800 |
| 2024-08-29 | 13.140 | 13.140 | 12.520 | 12.640 | 12.640 | 39,700 |
| 2024-08-28 | 13.210 | 13.210 | 12.720 | 13.020 | 13.020 | 78,900 |
| 2024-08-27 | 13.200 | 14.120 | 13.130 | 13.190 | 13.190 | 236,600 |
| 2024-08-26 | 13.350 | 13.400 | 13.170 | 13.310 | 13.310 | 24,300 |
| 2024-08-23 | 13.530 | 13.530 | 13.000 | 13.020 | 13.020 | 80,000 |
| 2024-08-22 | 13.900 | 13.950 | 13.300 | 13.450 | 13.450 | 212,800 |
| 2024-08-21 | 13.940 | 14.030 | 13.620 | 13.840 | 13.840 | 86,900 |
| 2024-08-20 | 14.040 | 14.040 | 13.760 | 13.850 | 13.850 | 40,600 |
| 2024-08-19 | 13.960 | 14.090 | 13.860 | 13.870 | 13.870 | 40,100 |
| 2024-08-16 | 14.130 | 14.140 | 13.900 | 14.010 | 14.010 | 34,900 |
| 2024-08-15 | 14.050 | 14.130 | 14.000 | 14.100 | 14.100 | 14,100 |
| 2024-08-14 | 14.170 | 14.260 | 14.000 | 14.130 | 14.130 | 48,100 |
| 2024-08-13 | 13.770 | 14.510 | 13.760 | 13.970 | 13.970 | 381,400 |
| 2024-08-12 | 14.000 | 14.200 | 13.610 | 13.830 | 13.830 | 109,900 |
| 2024-08-09 | 14.020 | 14.110 | 13.960 | 14.000 | 14.000 | 48,000 |
| 2024-08-08 | 14.260 | 14.730 | 14.030 | 14.170 | 14.170 | 181,200 |
| 2024-08-07 | 14.340 | 14.520 | 13.900 | 14.240 | 14.240 | 212,100 |
| 2024-08-06 | 14.880 | 14.890 | 14.080 | 14.290 | 14.290 | 165,200 |
| 2024-08-05 | 14.950 | 14.950 | 14.340 | 14.530 | 14.530 | 150,800 |
| 2024-08-02 | 15.050 | 15.050 | 14.800 | 14.910 | 14.910 | 40,900 |
| 2024-08-01 | 15.230 | 15.380 | 15.000 | 15.130 | 15.130 | 53,900 |
| 2024-07-31 | 14.910 | 15.280 | 14.910 | 14.970 | 14.970 | 75,200 |
| 2024-07-30 | 14.810 | 15.170 | 14.710 | 15.070 | 15.070 | 72,100 |
| 2024-07-29 | 15.490 | 15.550 | 14.700 | 14.800 | 14.800 | 196,400 |
| 2024-07-26 | 15.630 | 15.980 | 14.910 | 15.480 | 15.480 | 220,900 |
| 2024-07-25 | 15.910 | 16.000 | 15.630 | 15.730 | 15.730 | 59,300 |
| 2024-07-24 | 15.970 | 16.020 | 15.900 | 15.910 | 15.910 | 84,700 |
| 2024-07-23 | 15.780 | 16.300 | 15.650 | 15.900 | 15.900 | 157,800 |
| 2024-07-22 | 15.600 | 15.890 | 15.600 | 15.650 | 15.650 | 154,600 |
| 2024-07-19 | 15.470 | 15.650 | 15.400 | 15.560 | 15.560 | 85,500 |
| 2024-07-18 | 15.700 | 15.700 | 15.280 | 15.400 | 15.400 | 132,100 |
| 2024-07-17 | 15.220 | 15.840 | 15.150 | 15.500 | 15.500 | 143,900 |
| 2024-07-16 | 15.400 | 15.400 | 14.980 | 15.290 | 15.290 | 90,600 |
| 2024-07-15 | 15.590 | 16.080 | 15.220 | 15.260 | 15.260 | 118,100 |
| 2024-07-12 | 15.480 | 15.650 | 15.220 | 15.530 | 15.530 | 89,900 |
| 2024-07-11 | 14.950 | 15.610 | 14.910 | 15.500 | 15.500 | 145,200 |
| 2024-07-10 | 15.490 | 15.490 | 14.810 | 14.900 | 14.900 | 189,700 |
| 2024-07-09 | 15.970 | 16.430 | 14.990 | 15.180 | 15.180 | 234,900 |
| 2024-07-08 | 15.950 | 16.250 | 15.800 | 16.010 | 16.010 | 67,400 |
| 2024-07-05 | 16.040 | 16.110 | 15.680 | 15.970 | 15.970 | 100,800 |
| 2024-07-04 | 15.960 | 16.180 | 15.660 | 16.140 | 16.140 | 394,400 |
| 2024-07-03 | 15.990 | 16.140 | 15.700 | 16.020 | 16.020 | 253,900 |
| 2024-07-02 | 15.590 | 15.940 | 15.370 | 15.900 | 15.900 | 405,000 |
| 2024-07-01 | 15.990 | 16.070 | 14.620 | 15.590 | 15.590 | 482,300 |
| 2024-06-28 | 15.870 | 16.140 | 15.700 | 15.700 | 15.700 | 136,300 |
| 2024-06-27 | 16.130 | 16.360 | 15.580 | 15.770 | 15.770 | 257,600 |
| 2024-06-26 | 16.110 | 16.770 | 15.720 | 16.100 | 16.100 | 409,100 |
| 2024-06-25 | 16.190 | 16.420 | 15.620 | 15.990 | 15.990 | 167,000 |
| 2024-06-24 | 15.900 | 16.500 | 15.710 | 16.070 | 16.070 | 277,900 |
| 2024-06-21 | 16.370 | 16.660 | 15.790 | 15.900 | 15.900 | 201,400 |
| 2024-06-20 | 15.670 | 16.340 | 15.600 | 16.260 | 16.260 | 470,300 |
| 2024-06-19 | 16.370 | 16.370 | 15.580 | 15.600 | 15.600 | 429,500 |
| 2024-06-18 | 16.760 | 16.880 | 16.160 | 16.270 | 16.270 | 432,000 |
| 2024-06-17 | 17.600 | 18.480 | 16.590 | 16.760 | 16.760 | 1,138,400 |
| 2024-06-14 | 15.860 | 17.350 | 15.860 | 17.350 | 17.350 | 1,608,700 |
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.