UTair Aviakompaniya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	13.200	13.450	13.160	13.360	13.360	135,300
2023-12-19	13.350	13.630	13.070	13.210	13.210	214,700
2023-12-18	12.880	13.680	12.880	13.300	13.300	250,200
2023-12-15	13.000	13.000	12.520	12.850	12.850	29,300
2023-12-14	12.930	13.300	12.680	12.800	12.800	115,500
2023-12-13	12.900	13.000	12.730	12.990	12.990	72,300
2023-12-12	12.510	13.200	12.510	13.000	13.000	77,600
2023-12-11	13.270	13.650	12.200	12.880	12.880	240,100
2023-12-08	12.990	13.270	12.670	12.940	12.940	25,200
2023-12-07	13.150	13.300	12.510	12.940	12.940	129,500
2023-12-06	12.880	13.320	12.880	13.100	13.100	92,900
2023-12-05	13.420	13.630	12.120	12.560	12.560	197,900
2023-12-04	14.250	14.370	13.050	13.440	13.440	318,500
2023-12-01	14.260	14.980	13.710	14.110	14.110	199,700
2023-11-30	14.100	14.300	13.600	13.960	13.960	145,800
2023-11-29	14.720	14.890	14.020	14.200	14.200	181,700
2023-11-28	16.000	16.490	14.400	14.740	14.740	587,000
2023-11-27	13.840	15.220	13.010	15.220	15.220	636,700
2023-11-24	14.030	14.160	13.820	13.860	13.860	38,300
2023-11-23	14.650	14.770	13.810	14.200	14.200	113,600
2023-11-22	14.660	15.450	14.500	14.640	14.640	240,300
2023-11-21	14.700	14.700	14.450	14.620	14.620	120,900
2023-11-20	14.100	14.300	14.090	14.300	14.300	52,400
2023-11-17	14.360	14.500	14.010	14.130	14.130	79,700
2023-11-16	14.090	14.640	14.090	14.380	14.380	139,000
2023-11-15	12.980	14.180	12.980	14.100	14.100	143,000
2023-11-14	13.950	13.990	12.000	13.310	13.310	516,200
2023-11-13	15.130	15.130	13.650	13.950	13.950	631,100
2023-11-10	15.530	15.530	15.000	15.160	15.160	107,700
2023-11-09	15.750	15.820	15.070	15.210	15.210	313,800
2023-11-08	16.070	16.170	14.840	15.800	15.800	429,900
2023-11-07	16.560	16.600	15.900	16.090	16.090	207,700
2023-11-06	16.400	16.580	16.320	16.420	16.420	49,700
2023-11-03	16.380	16.650	16.300	16.300	16.300	94,600
2023-11-02	16.700	16.860	16.300	16.370	16.370	100,300
2023-11-01	16.860	17.490	16.380	16.680	16.680	457,500
2023-10-31	17.000	18.410	16.300	16.860	16.860	1,796,500
2023-10-30	16.610	17.000	16.310	16.900	16.900	248,700
2023-10-27	16.530	16.700	16.300	16.610	16.610	170,800
2023-10-26	16.460	17.040	16.300	16.330	16.330	322,800
2023-10-25	16.560	16.680	16.130	16.490	16.490	250,000
2023-10-24	16.330	16.700	16.080	16.390	16.390	98,200
2023-10-23	16.310	16.550	16.230	16.330	16.330	122,300
2023-10-20	16.430	16.790	16.070	16.210	16.210	100,200
2023-10-19	16.800	16.960	16.050	16.340	16.340	141,500
2023-10-18	16.950	16.990	16.000	16.500	16.500	455,600
2023-10-17	17.490	17.500	16.660	16.850	16.850	232,100
2023-10-16	16.400	17.580	16.110	17.130	17.130	1,004,600
2023-10-13	16.200	16.400	15.860	16.270	16.270	213,900
2023-10-12	17.200	17.200	15.830	16.130	16.130	693,600
2023-10-11	16.000	18.000	15.800	17.180	17.180	3,727,500
2023-10-10	15.460	15.900	15.300	15.740	15.740	164,100
2023-10-09	15.170	16.370	15.120	15.350	15.350	217,400
2023-10-06	15.330	15.360	14.950	15.170	15.170	145,500
2023-10-05	15.210	15.590	15.000	15.340	15.340	297,000
2023-10-04	15.660	15.660	14.970	15.210	15.210	110,500
2023-10-03	15.480	15.780	14.700	15.210	15.210	163,700
2023-10-02	15.450	15.830	15.440	15.470	15.470	207,800
2023-09-29	15.430	15.430	15.200	15.350	15.350	52,200
2023-09-28	15.550	15.730	15.220	15.270	15.270	153,500

← NewerPage 13 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.