UTair Aviakompaniya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	9.130	9.180	8.830	9.110	9.110	186,700
2023-07-04	9.160	9.170	8.940	9.120	9.120	180,000
2023-07-03	9.220	9.270	9.150	9.170	9.170	182,000
2023-06-30	9.600	9.710	8.880	9.150	9.150	842,500
2023-06-29	9.560	9.640	9.560	9.600	9.600	58,800
2023-06-28	9.700	9.710	9.540	9.610	9.610	92,100
2023-06-27	9.300	10.140	9.300	9.630	9.630	689,600
2023-06-26	8.850	9.400	8.800	9.210	9.210	621,500
2023-06-23	9.520	9.610	9.280	9.430	9.430	148,400
2023-06-22	9.210	9.590	9.100	9.450	9.450	252,000
2023-06-21	9.370	9.370	9.200	9.250	9.250	189,000
2023-06-20	9.540	9.620	9.170	9.370	9.370	255,200
2023-06-19	9.600	9.640	9.100	9.400	9.400	272,800
2023-06-16	9.720	9.780	9.500	9.550	9.550	61,200
2023-06-15	9.670	9.710	9.630	9.670	9.670	57,700
2023-06-14	9.760	9.820	9.470	9.630	9.630	220,800
2023-06-13	9.600	9.930	9.520	9.720	9.720	348,800
2023-06-09	9.900	10.160	8.830	9.700	9.700	1,493,800
2023-06-08	9.050	10.510	9.030	9.740	9.740	3,626,200
2023-06-07	9.030	9.200	8.830	8.920	8.920	291,000
2023-06-06	9.130	9.180	8.600	9.020	9.020	482,600
2023-06-05	8.650	9.700	8.520	8.990	8.990	2,514,000
2023-06-02	8.620	8.660	8.350	8.600	8.600	135,300
2023-06-01	8.360	8.850	8.350	8.570	8.570	643,800
2023-05-31	8.240	8.460	8.200	8.390	8.390	181,700
2023-05-30	8.160	8.360	8.160	8.230	8.230	154,700
2023-05-29	8.170	8.450	8.150	8.240	8.240	316,500
2023-05-26	8.090	8.220	8.090	8.170	8.170	172,200
2023-05-25	8.190	8.190	7.960	8.050	8.050	192,900
2023-05-24	8.140	8.170	8.130	8.150	8.150	17,200
2023-05-23	8.170	8.170	8.120	8.150	8.150	18,100
2023-05-22	8.230	8.230	8.120	8.170	8.170	60,700
2023-05-19	8.200	8.200	8.150	8.180	8.180	28,500
2023-05-18	8.210	8.270	8.160	8.190	8.190	84,500
2023-05-17	8.260	8.260	8.150	8.190	8.190	48,500
2023-05-16	8.250	8.280	8.120	8.270	8.270	38,900
2023-05-15	8.200	8.270	8.110	8.250	8.250	120,800
2023-05-12	8.410	8.500	8.010	8.130	8.130	403,000
2023-05-11	8.400	8.650	8.320	8.400	8.400	194,200
2023-05-10	8.170	8.620	8.100	8.390	8.390	293,200
2023-05-08	7.920	8.660	7.920	8.170	8.170	798,000
2023-05-05	8.120	8.170	7.700	7.920	7.920	141,200
2023-05-04	8.110	8.180	8.010	8.150	8.150	61,100
2023-05-03	8.230	8.280	8.100	8.150	8.150	72,000
2023-05-02	8.490	8.490	8.150	8.200	8.200	177,000
2023-04-28	8.460	8.520	8.200	8.520	8.520	258,600
2023-04-27	8.440	8.600	8.280	8.380	8.380	280,400
2023-04-26	8.450	8.450	8.350	8.380	8.380	244,100
2023-04-25	8.410	8.420	8.350	8.360	8.360	23,600
2023-04-24	8.370	8.440	8.300	8.400	8.400	109,900
2023-04-21	8.390	8.450	8.360	8.400	8.400	15,100
2023-04-20	8.550	8.550	8.200	8.380	8.380	158,900
2023-04-19	8.580	8.580	8.420	8.440	8.440	150,300
2023-04-18	8.500	8.580	8.420	8.570	8.570	201,000
2023-04-17	8.420	8.530	8.400	8.500	8.500	155,000
2023-04-14	8.420	8.420	8.310	8.390	8.390	41,500
2023-04-13	8.540	8.600	8.260	8.420	8.420	260,200
2023-04-12	8.500	8.650	8.380	8.570	8.570	398,000
2023-04-11	8.620	8.650	8.400	8.440	8.440	290,800
2023-04-10	8.800	8.900	8.360	8.600	8.600	934,100

← NewerPage 15 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.