UTair Aviakompaniya OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-07 | 8.520 | 8.570 | 8.410 | 8.540 | 8.540 | 121,700 |
| 2023-04-06 | 8.690 | 8.710 | 8.450 | 8.500 | 8.500 | 333,600 |
| 2023-04-05 | 8.310 | 8.690 | 8.150 | 8.650 | 8.650 | 444,000 |
| 2023-04-04 | 8.290 | 8.600 | 8.250 | 8.310 | 8.310 | 567,500 |
| 2023-04-03 | 8.220 | 8.320 | 8.190 | 8.250 | 8.250 | 160,700 |
| 2023-03-31 | 8.360 | 8.400 | 8.050 | 8.190 | 8.190 | 504,300 |
| 2023-03-30 | 8.380 | 8.440 | 8.300 | 8.350 | 8.350 | 142,800 |
| 2023-03-29 | 8.280 | 8.400 | 8.270 | 8.350 | 8.350 | 268,900 |
| 2023-03-28 | 8.390 | 8.430 | 8.250 | 8.330 | 8.330 | 151,800 |
| 2023-03-27 | 8.260 | 8.400 | 8.210 | 8.400 | 8.400 | 483,700 |
| 2023-03-24 | 8.370 | 8.390 | 8.050 | 8.250 | 8.250 | 1,373,900 |
| 2023-03-23 | 8.370 | 8.380 | 8.210 | 8.370 | 8.370 | 434,800 |
| 2023-03-22 | 8.400 | 8.400 | 8.270 | 8.370 | 8.370 | 310,000 |
| 2023-03-21 | 8.350 | 8.460 | 8.070 | 8.460 | 8.460 | 287,500 |
| 2023-03-20 | 8.390 | 8.510 | 8.250 | 8.460 | 8.460 | 888,900 |
| 2023-03-17 | 8.360 | 8.500 | 8.160 | 8.410 | 8.410 | 649,600 |
| 2023-03-16 | 8.080 | 8.850 | 8.010 | 8.360 | 8.360 | 1,685,800 |
| 2023-03-15 | 7.990 | 8.120 | 7.990 | 8.030 | 8.030 | 19,500 |
| 2023-03-14 | 8.080 | 8.130 | 8.040 | 8.090 | 8.090 | 56,900 |
| 2023-03-13 | 8.100 | 8.170 | 8.020 | 8.050 | 8.050 | 43,400 |
| 2023-03-10 | 8.100 | 8.140 | 8.010 | 8.070 | 8.070 | 23,800 |
| 2023-03-09 | 8.180 | 8.220 | 8.000 | 8.100 | 8.100 | 329,500 |
| 2023-03-07 | 8.250 | 8.280 | 8.100 | 8.170 | 8.170 | 74,600 |
| 2023-03-06 | 8.070 | 8.280 | 8.050 | 8.230 | 8.230 | 192,200 |
| 2023-03-03 | 7.980 | 8.200 | 7.930 | 8.090 | 8.090 | 105,700 |
| 2023-03-02 | 8.000 | 8.010 | 7.880 | 7.920 | 7.920 | 101,200 |
| 2023-03-01 | 7.990 | 8.030 | 7.920 | 8.000 | 8.000 | 55,600 |
| 2023-02-28 | 7.870 | 8.070 | 7.860 | 7.950 | 7.950 | 106,600 |
| 2023-02-27 | 7.880 | 7.960 | 7.840 | 7.900 | 7.900 | 40,700 |
| 2023-02-24 | 7.930 | 7.980 | 7.800 | 7.850 | 7.850 | 118,100 |
| 2023-02-22 | 8.010 | 8.040 | 7.890 | 7.970 | 7.970 | 58,700 |
| 2023-02-21 | 7.980 | 8.040 | 7.880 | 8.010 | 8.010 | 56,000 |
| 2023-02-20 | 7.760 | 8.050 | 7.730 | 7.860 | 7.860 | 171,400 |
| 2023-02-17 | 7.880 | 8.090 | 7.770 | 7.910 | 7.910 | 292,700 |
| 2023-02-16 | 7.880 | 8.000 | 7.580 | 7.950 | 7.950 | 237,600 |
| 2023-02-15 | 7.920 | 8.210 | 7.600 | 7.890 | 7.890 | 257,500 |
| 2023-02-14 | 8.290 | 8.290 | 7.820 | 7.970 | 7.970 | 237,500 |
| 2023-02-13 | 8.160 | 8.350 | 8.160 | 8.260 | 8.260 | 66,300 |
| 2023-02-10 | 8.220 | 8.500 | 8.150 | 8.210 | 8.210 | 184,300 |
| 2023-02-09 | 8.900 | 8.900 | 8.150 | 8.200 | 8.200 | 406,800 |
| 2023-02-08 | 8.120 | 8.350 | 8.030 | 8.260 | 8.260 | 386,100 |
| 2023-02-07 | 8.030 | 8.140 | 8.000 | 8.060 | 8.060 | 131,000 |
| 2023-02-06 | 8.190 | 8.250 | 7.990 | 8.080 | 8.080 | 288,200 |
| 2023-02-03 | 8.050 | 8.550 | 8.000 | 8.100 | 8.100 | 403,600 |
| 2023-02-02 | 7.970 | 8.200 | 7.970 | 8.100 | 8.100 | 140,600 |
| 2023-02-01 | 8.100 | 8.270 | 8.060 | 8.140 | 8.140 | 107,400 |
| 2023-01-31 | 8.000 | 8.240 | 7.970 | 8.070 | 8.070 | 118,900 |
| 2023-01-30 | 7.710 | 8.380 | 7.710 | 8.020 | 8.020 | 662,400 |
| 2023-01-27 | 7.830 | 7.830 | 7.690 | 7.740 | 7.740 | 80,500 |
| 2023-01-26 | 7.570 | 7.780 | 7.530 | 7.750 | 7.750 | 152,200 |
| 2023-01-25 | 7.670 | 7.670 | 7.520 | 7.570 | 7.570 | 34,200 |
| 2023-01-24 | 7.530 | 7.660 | 7.520 | 7.580 | 7.580 | 132,700 |
| 2023-01-23 | 7.550 | 7.610 | 7.460 | 7.530 | 7.530 | 155,500 |
| 2023-01-20 | 7.560 | 7.700 | 7.310 | 7.550 | 7.550 | 193,400 |
| 2023-01-19 | 8.340 | 8.500 | 7.380 | 7.600 | 7.600 | 1,110,700 |
| 2023-01-18 | 7.540 | 7.660 | 7.460 | 7.590 | 7.590 | 166,400 |
| 2023-01-17 | 7.620 | 7.860 | 7.460 | 7.540 | 7.540 | 239,800 |
| 2023-01-16 | 7.670 | 7.960 | 7.560 | 7.700 | 7.700 | 236,800 |
| 2023-01-13 | 7.520 | 7.710 | 7.520 | 7.600 | 7.600 | 108,700 |
| 2023-01-12 | 7.390 | 7.590 | 7.390 | 7.500 | 7.500 | 142,900 |
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.