UTair Aviakompaniya OAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	14.940	14.940	14.200	14.620	14.620	169,600
2024-03-18	15.490	15.490	14.960	14.980	14.980	95,700
2024-03-15	14.910	15.840	14.860	15.190	15.190	293,800
2024-03-14	15.020	15.020	14.910	14.920	14.920	40,300
2024-03-13	15.070	15.330	14.880	15.100	15.100	72,200
2024-03-12	15.220	15.380	14.850	15.060	15.060	189,600
2024-03-11	15.320	15.370	15.180	15.220	15.220	34,300
2024-03-07	15.380	15.490	14.820	15.190	15.190	224,500
2024-03-06	15.150	15.150	14.810	14.990	14.990	64,100
2024-03-05	15.410	15.410	14.890	15.080	15.080	190,200
2024-03-04	15.750	15.980	14.800	15.290	15.290	729,500
2024-03-01	14.490	15.750	14.250	15.740	15.740	428,400
2024-02-29	14.040	15.450	13.910	14.430	14.430	544,000
2024-02-28	14.190	14.380	14.080	14.100	14.100	46,800
2024-02-27	14.390	14.500	14.100	14.160	14.160	34,000
2024-02-26	13.860	14.470	13.860	14.160	14.160	49,100
2024-02-22	13.910	14.060	13.510	13.860	13.860	67,300
2024-02-21	14.610	14.610	13.700	13.910	13.910	221,000
2024-02-20	15.140	15.140	14.260	14.640	14.640	144,600
2024-02-19	14.950	15.140	14.840	15.090	15.090	78,000
2024-02-16	15.420	15.420	14.950	14.960	14.960	65,000
2024-02-15	14.900	15.360	14.560	15.030	15.030	213,600
2024-02-14	14.760	15.150	14.550	14.900	14.900	173,000
2024-02-13	14.400	15.050	14.190	14.750	14.750	101,300
2024-02-12	14.720	14.740	14.150	14.360	14.360	151,900
2024-02-09	14.890	14.890	14.630	14.750	14.750	55,300
2024-02-08	15.330	15.330	14.820	14.820	14.820	322,300
2024-02-07	15.460	15.670	15.310	15.410	15.410	131,600
2024-02-06	15.530	15.530	15.090	15.430	15.430	103,900
2024-02-05	15.400	15.590	15.010	15.390	15.390	119,200
2024-02-02	15.580	15.760	15.330	15.390	15.390	65,900
2024-02-01	15.420	15.800	15.400	15.530	15.530	71,400
2024-01-31	15.880	15.940	15.400	15.580	15.580	110,500
2024-01-30	16.260	16.260	15.400	15.650	15.650	128,200
2024-01-29	16.110	16.220	15.950	16.070	16.070	61,600
2024-01-26	16.110	16.490	15.850	16.060	16.060	108,500
2024-01-25	15.890	16.100	15.720	16.080	16.080	66,300
2024-01-24	15.770	16.340	15.770	15.910	15.910	156,800
2024-01-23	15.780	16.070	15.760	15.770	15.770	60,300
2024-01-22	15.990	16.450	15.760	15.780	15.780	183,000
2024-01-19	15.890	15.990	15.620	15.970	15.970	115,300
2024-01-18	15.790	16.260	15.550	15.890	15.890	185,200
2024-01-17	15.300	16.370	15.210	15.590	15.590	263,200
2024-01-16	15.900	15.900	14.800	15.300	15.300	172,200
2024-01-15	15.940	16.950	15.420	15.480	15.480	669,900
2024-01-12	15.000	17.000	14.860	15.940	15.940	2,223,400
2024-01-11	13.880	15.120	13.720	14.700	14.700	673,800
2024-01-10	13.580	14.200	13.300	13.830	13.830	280,000
2024-01-09	13.570	13.970	13.350	13.530	13.530	234,500
2024-01-08	13.330	13.700	13.100	13.500	13.500	233,800
2024-01-05	13.150	13.390	12.940	13.210	13.210	124,200
2024-01-04	12.720	13.370	12.660	13.170	13.170	307,400
2024-01-03	12.800	12.800	12.520	12.690	12.690	107,800
2023-12-29	12.320	12.710	12.170	12.400	12.400	82,200
2023-12-28	12.800	12.800	12.120	12.330	12.330	136,000
2023-12-27	12.610	12.940	12.430	12.640	12.640	121,100
2023-12-26	12.840	12.960	12.280	12.610	12.610	160,100
2023-12-25	13.000	13.150	12.290	12.920	12.920	118,900
2023-12-22	13.300	13.300	12.800	12.990	12.990	79,400
2023-12-21	13.300	13.360	12.700	12.990	12.990	260,000

← NewerPage 12 of 22 · 1,272 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.