UTair Aviakompaniya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	16.000	16.100	15.310	15.500	15.500	294,500
2023-09-26	16.060	16.680	15.020	15.730	15.730	350,100
2023-09-25	14.140	16.810	13.980	15.980	15.980	1,474,200
2023-09-22	13.660	14.120	13.420	14.120	14.120	90,100
2023-09-21	13.970	14.140	13.080	13.620	13.620	427,900
2023-09-20	14.230	14.230	12.410	13.870	13.870	513,300
2023-09-19	15.150	15.180	14.010	14.360	14.360	378,600
2023-09-18	15.640	15.850	14.900	15.090	15.090	226,800
2023-09-15	15.490	15.860	13.940	15.580	15.580	315,400
2023-09-14	16.750	16.750	12.500	15.490	15.490	616,700
2023-09-13	16.970	16.970	16.020	16.610	16.610	233,600
2023-09-12	16.550	16.990	16.010	16.640	16.640	187,100
2023-09-11	17.100	17.100	15.990	16.310	16.310	470,700
2023-09-08	16.790	16.910	16.120	16.690	16.690	220,500
2023-09-07	17.440	17.780	16.100	16.780	16.780	398,800
2023-09-06	17.920	18.550	17.110	17.430	17.430	698,100
2023-09-05	17.280	18.500	17.000	17.550	17.550	1,167,000
2023-09-04	17.200	17.630	16.910	17.280	17.280	344,500
2023-09-01	17.700	17.900	16.810	17.100	17.100	749,000
2023-08-31	18.600	18.660	16.420	17.530	17.530	1,436,300
2023-08-30	19.050	19.050	18.000	18.530	18.530	675,900
2023-08-29	20.000	20.000	18.000	18.780	18.780	1,896,300
2023-08-28	18.940	19.600	17.560	18.990	18.990	2,064,900
2023-08-25	16.940	20.200	16.370	18.940	18.940	5,369,600
2023-08-24	17.100	17.810	15.620	16.320	16.320	2,725,700
2023-08-23	12.840	17.330	12.520	17.330	17.330	9,585,600
2023-08-22	13.260	13.260	12.190	12.390	12.390	603,700
2023-08-21	13.000	13.750	12.130	12.980	12.980	1,669,800
2023-08-18	10.980	14.850	10.640	12.870	12.870	5,173,500
2023-08-17	10.960	11.070	10.830	10.940	10.940	86,300
2023-08-16	11.170	11.240	10.500	10.900	10.900	305,000
2023-08-15	10.700	11.750	10.570	10.910	10.910	455,000
2023-08-14	11.270	11.860	10.630	10.850	10.850	421,400
2023-08-11	11.160	11.500	10.850	11.210	11.210	336,100
2023-08-10	10.620	12.190	10.400	11.210	11.210	2,182,900
2023-08-09	10.110	11.000	10.060	10.620	10.620	701,500
2023-08-08	10.090	10.100	9.590	10.040	10.040	359,100
2023-08-07	10.030	10.330	9.910	10.090	10.090	208,700
2023-08-04	10.180	10.280	9.890	10.030	10.030	362,800
2023-08-03	10.290	10.290	9.840	10.170	10.170	172,700
2023-08-02	10.590	10.590	9.590	10.100	10.100	402,800
2023-08-01	10.300	10.620	10.250	10.260	10.260	258,900
2023-07-31	10.240	10.460	9.920	10.300	10.300	449,500
2023-07-28	10.470	10.470	9.880	10.220	10.220	372,100
2023-07-27	9.430	11.000	9.300	10.310	10.310	2,938,900
2023-07-26	9.490	9.510	9.200	9.380	9.380	323,900
2023-07-25	9.400	9.550	9.340	9.470	9.470	230,200
2023-07-24	9.330	9.400	9.280	9.380	9.380	136,100
2023-07-21	9.300	9.330	9.240	9.250	9.250	58,000
2023-07-20	9.210	9.590	9.180	9.290	9.290	430,200
2023-07-19	9.180	9.240	9.130	9.220	9.220	342,700
2023-07-18	9.280	9.380	8.900	9.200	9.200	1,151,500
2023-07-17	9.400	9.460	9.110	9.290	9.290	412,500
2023-07-14	9.440	9.530	9.310	9.420	9.420	94,200
2023-07-13	9.590	9.600	9.450	9.480	9.480	49,000
2023-07-12	9.410	9.580	9.410	9.480	9.480	59,000
2023-07-11	9.490	9.980	9.400	9.400	9.400	667,700
2023-07-10	9.640	9.660	9.380	9.450	9.450	195,600
2023-07-07	9.470	10.280	9.340	9.680	9.680	938,900
2023-07-06	9.180	9.800	9.150	9.420	9.420	375,200

← NewerPage 14 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.