UTair Aviakompaniya OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 15.200 | 15.860 | 14.860 | 15.850 | 15.850 | 391,600 |
| 2024-06-11 | 16.500 | 16.690 | 15.310 | 16.000 | 16.000 | 344,500 |
| 2024-06-10 | 16.680 | 17.300 | 16.500 | 16.500 | 16.500 | 413,400 |
| 2024-06-07 | 15.940 | 17.170 | 15.880 | 16.660 | 16.660 | 868,900 |
| 2024-06-06 | 15.900 | 16.190 | 15.410 | 15.940 | 15.940 | 277,700 |
| 2024-06-05 | 16.400 | 16.510 | 15.520 | 16.100 | 16.100 | 531,700 |
| 2024-06-04 | 15.300 | 16.300 | 15.270 | 16.170 | 16.170 | 749,700 |
| 2024-06-03 | 16.260 | 16.670 | 14.450 | 15.180 | 15.180 | 1,361,300 |
| 2024-05-31 | 17.040 | 17.050 | 15.930 | 16.100 | 16.100 | 505,300 |
| 2024-05-30 | 17.290 | 17.800 | 17.000 | 17.080 | 17.080 | 375,100 |
| 2024-05-29 | 18.060 | 19.070 | 17.000 | 17.340 | 17.340 | 1,369,600 |
| 2024-05-28 | 16.440 | 18.060 | 16.030 | 18.060 | 18.060 | 1,491,900 |
| 2024-05-27 | 17.620 | 17.680 | 16.020 | 16.440 | 16.440 | 1,052,600 |
| 2024-05-24 | 18.500 | 18.730 | 17.500 | 17.700 | 17.700 | 723,600 |
| 2024-05-23 | 19.200 | 19.450 | 18.420 | 18.510 | 18.510 | 676,800 |
| 2024-05-22 | 18.900 | 19.870 | 18.500 | 19.250 | 19.250 | 1,047,000 |
| 2024-05-21 | 19.150 | 19.320 | 18.310 | 18.790 | 18.790 | 859,100 |
| 2024-05-20 | 19.990 | 20.200 | 18.580 | 19.050 | 19.050 | 1,700,600 |
| 2024-05-17 | 19.900 | 20.610 | 19.220 | 19.640 | 19.640 | 1,607,200 |
| 2024-05-16 | 19.900 | 21.330 | 19.410 | 19.850 | 19.850 | 4,386,800 |
| 2024-05-15 | 20.640 | 20.760 | 19.500 | 19.800 | 19.800 | 1,745,000 |
| 2024-05-14 | 21.430 | 21.740 | 20.300 | 20.600 | 20.600 | 3,318,300 |
| 2024-05-13 | 22.960 | 24.870 | 21.130 | 21.440 | 21.440 | 9,200,200 |
| 2024-05-10 | 20.830 | 22.860 | 19.400 | 22.860 | 22.860 | 9,831,600 |
| 2024-05-08 | 17.120 | 21.000 | 17.120 | 20.830 | 20.830 | 8,089,300 |
| 2024-05-07 | 17.590 | 17.740 | 16.420 | 17.300 | 17.300 | 1,187,600 |
| 2024-05-06 | 16.110 | 18.650 | 16.110 | 17.400 | 17.400 | 4,515,000 |
| 2024-05-03 | 16.210 | 16.690 | 15.910 | 16.090 | 16.090 | 232,800 |
| 2024-05-02 | 16.690 | 17.140 | 16.000 | 16.430 | 16.430 | 1,122,700 |
| 2024-04-30 | 16.400 | 19.000 | 16.220 | 16.690 | 16.690 | 6,210,800 |
| 2024-04-29 | 15.470 | 16.300 | 15.300 | 16.150 | 16.150 | 737,800 |
| 2024-04-27 | 15.240 | 15.990 | 15.190 | 15.400 | 15.400 | 595,600 |
| 2024-04-26 | 15.800 | 15.920 | 14.820 | 15.370 | 15.370 | 1,089,500 |
| 2024-04-25 | 14.920 | 17.800 | 14.920 | 15.660 | 15.660 | 8,169,200 |
| 2024-04-24 | 15.250 | 15.340 | 14.600 | 14.900 | 14.900 | 340,700 |
| 2024-04-23 | 15.570 | 15.570 | 15.200 | 15.340 | 15.340 | 158,500 |
| 2024-04-22 | 15.590 | 15.770 | 15.410 | 15.510 | 15.510 | 103,000 |
| 2024-04-19 | 15.540 | 15.630 | 15.440 | 15.480 | 15.480 | 96,800 |
| 2024-04-18 | 15.550 | 15.690 | 15.520 | 15.540 | 15.540 | 79,100 |
| 2024-04-17 | 15.210 | 15.540 | 15.130 | 15.520 | 15.520 | 112,100 |
| 2024-04-16 | 15.470 | 15.500 | 15.100 | 15.120 | 15.120 | 119,000 |
| 2024-04-15 | 15.660 | 15.660 | 15.340 | 15.470 | 15.470 | 65,300 |
| 2024-04-12 | 15.430 | 15.730 | 15.280 | 15.540 | 15.540 | 142,300 |
| 2024-04-11 | 15.540 | 15.830 | 15.400 | 15.630 | 15.630 | 214,200 |
| 2024-04-10 | 15.180 | 15.590 | 15.130 | 15.550 | 15.550 | 130,500 |
| 2024-04-09 | 15.550 | 15.600 | 15.040 | 15.160 | 15.160 | 277,100 |
| 2024-04-08 | 15.960 | 15.960 | 15.290 | 15.450 | 15.450 | 266,000 |
| 2024-04-05 | 16.000 | 16.000 | 15.540 | 15.810 | 15.810 | 328,000 |
| 2024-04-04 | 15.000 | 16.990 | 14.610 | 16.000 | 16.000 | 1,314,800 |
| 2024-04-03 | 14.930 | 15.500 | 14.870 | 15.010 | 15.010 | 283,800 |
| 2024-04-02 | 15.770 | 15.920 | 14.400 | 14.860 | 14.860 | 553,700 |
| 2024-04-01 | 16.000 | 16.110 | 15.130 | 15.560 | 15.560 | 383,800 |
| 2024-03-29 | 14.710 | 15.920 | 14.700 | 15.720 | 15.720 | 529,900 |
| 2024-03-28 | 14.670 | 14.990 | 14.670 | 14.710 | 14.710 | 59,100 |
| 2024-03-27 | 14.530 | 14.790 | 14.530 | 14.750 | 14.750 | 22,100 |
| 2024-03-26 | 14.550 | 15.040 | 14.360 | 14.540 | 14.540 | 68,700 |
| 2024-03-25 | 14.560 | 14.560 | 14.170 | 14.340 | 14.340 | 65,400 |
| 2024-03-22 | 14.750 | 14.770 | 14.430 | 14.450 | 14.450 | 55,900 |
| 2024-03-21 | 14.880 | 14.900 | 14.660 | 14.750 | 14.750 | 34,600 |
| 2024-03-20 | 14.920 | 14.920 | 14.420 | 14.630 | 14.630 | 36,600 |
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.