UTair Aviakompaniya OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 7.390 | 7.590 | 7.390 | 7.500 | 7.500 | 142,900 |
| 2023-01-11 | 7.320 | 7.610 | 7.310 | 7.440 | 7.440 | 233,600 |
| 2023-01-10 | 7.230 | 7.340 | 7.230 | 7.280 | 7.280 | 97,400 |
| 2023-01-09 | 7.380 | 7.390 | 7.200 | 7.300 | 7.300 | 205,500 |
| 2023-01-06 | 7.410 | 7.590 | 7.320 | 7.360 | 7.360 | 171,300 |
| 2023-01-05 | 7.360 | 7.490 | 7.250 | 7.370 | 7.370 | 88,800 |
| 2023-01-04 | 7.490 | 7.520 | 7.200 | 7.360 | 7.360 | 607,000 |
| 2023-01-03 | 7.420 | 7.550 | 7.280 | 7.510 | 7.510 | 38,800 |
| 2022-12-30 | 7.370 | 7.400 | 7.200 | 7.330 | 7.330 | 99,500 |
| 2022-12-29 | 7.420 | 7.430 | 7.300 | 7.340 | 7.340 | 36,500 |
| 2022-12-28 | 7.330 | 7.420 | 7.240 | 7.410 | 7.410 | 30,300 |
| 2022-12-27 | 7.210 | 7.430 | 7.210 | 7.360 | 7.360 | 27,500 |
| 2022-12-26 | 7.410 | 7.470 | 7.260 | 7.330 | 7.330 | 111,900 |
| 2022-12-23 | 7.370 | 7.450 | 7.210 | 7.290 | 7.290 | 80,100 |
| 2022-12-22 | 7.610 | 7.610 | 7.080 | 7.370 | 7.370 | 180,400 |
| 2022-12-21 | 7.160 | 8.020 | 7.160 | 7.440 | 7.440 | 426,800 |
| 2022-12-20 | 7.130 | 7.170 | 7.090 | 7.120 | 7.120 | 41,200 |
| 2022-12-19 | 7.240 | 7.240 | 7.120 | 7.160 | 7.160 | 39,400 |
| 2022-12-16 | 7.180 | 7.220 | 7.130 | 7.180 | 7.180 | 13,000 |
| 2022-12-15 | 7.250 | 7.250 | 7.110 | 7.140 | 7.140 | 50,800 |
| 2022-12-14 | 7.160 | 7.300 | 7.110 | 7.280 | 7.280 | 58,000 |
| 2022-12-13 | 7.140 | 7.320 | 7.140 | 7.190 | 7.190 | 36,500 |
| 2022-12-12 | 7.180 | 7.230 | 7.110 | 7.170 | 7.170 | 131,300 |
| 2022-12-09 | 7.100 | 7.550 | 7.100 | 7.200 | 7.200 | 242,300 |
| 2022-12-08 | 7.120 | 7.290 | 6.940 | 7.100 | 7.100 | 53,700 |
| 2022-12-07 | 7.110 | 7.360 | 7.050 | 7.180 | 7.180 | 147,100 |
| 2022-12-06 | 7.170 | 7.170 | 7.110 | 7.130 | 7.130 | 20,800 |
| 2022-12-05 | 7.110 | 7.200 | 7.100 | 7.170 | 7.170 | 27,800 |
| 2022-12-02 | 7.190 | 7.290 | 7.100 | 7.160 | 7.160 | 46,600 |
| 2022-12-01 | 7.350 | 7.350 | 7.110 | 7.190 | 7.190 | 17,500 |
| 2022-11-30 | 7.130 | 7.390 | 7.100 | 7.260 | 7.260 | 213,900 |
| 2022-11-29 | 7.110 | 7.230 | 7.090 | 7.150 | 7.150 | 82,200 |
| 2022-11-28 | 7.170 | 7.170 | 7.040 | 7.090 | 7.090 | 85,400 |
| 2022-11-25 | 7.140 | 7.270 | 7.070 | 7.150 | 7.150 | 30,800 |
| 2022-11-24 | 7.160 | 7.210 | 7.050 | 7.110 | 7.110 | 96,500 |
| 2022-11-23 | 7.110 | 7.210 | 7.060 | 7.100 | 7.100 | 63,100 |
| 2022-11-22 | 7.050 | 7.150 | 7.050 | 7.110 | 7.110 | 23,600 |
| 2022-11-21 | 7.040 | 7.110 | 6.960 | 7.070 | 7.070 | 152,700 |
| 2022-11-18 | 7.110 | 7.180 | 7.010 | 7.100 | 7.100 | 49,600 |
| 2022-11-17 | 7.220 | 7.230 | 7.150 | 7.160 | 7.160 | 12,900 |
| 2022-11-16 | 7.100 | 7.230 | 7.010 | 7.220 | 7.220 | 106,700 |
| 2022-11-15 | 7.240 | 7.240 | 7.100 | 7.210 | 7.210 | 63,400 |
| 2022-11-14 | 7.250 | 7.310 | 7.120 | 7.240 | 7.240 | 96,600 |
| 2022-11-11 | 7.280 | 7.300 | 7.230 | 7.300 | 7.300 | 40,100 |
| 2022-11-10 | 7.290 | 7.290 | 7.210 | 7.240 | 7.240 | 84,400 |
| 2022-11-09 | 7.390 | 7.440 | 7.320 | 7.360 | 7.360 | 48,400 |
| 2022-11-08 | 7.380 | 7.500 | 7.350 | 7.390 | 7.390 | 15,000 |
| 2022-11-07 | 7.350 | 7.510 | 7.250 | 7.400 | 7.400 | 81,100 |
| 2022-11-03 | 7.380 | 7.380 | 7.000 | 7.370 | 7.370 | 41,300 |
| 2022-11-02 | 7.480 | 7.510 | 7.320 | 7.400 | 7.400 | 32,300 |
| 2022-11-01 | 7.520 | 7.800 | 7.470 | 7.500 | 7.500 | 137,500 |
| 2022-10-31 | 7.440 | 7.520 | 7.420 | 7.450 | 7.450 | 36,200 |
| 2022-10-28 | 7.280 | 7.490 | 7.280 | 7.430 | 7.430 | 17,800 |
| 2022-10-27 | 7.390 | 7.420 | 7.260 | 7.300 | 7.300 | 94,200 |
| 2022-10-26 | 7.220 | 7.370 | 7.190 | 7.300 | 7.300 | 103,500 |
| 2022-10-25 | 6.950 | 7.290 | 6.900 | 7.200 | 7.200 | 258,600 |
| 2022-10-24 | 6.750 | 7.140 | 6.750 | 7.110 | 7.110 | 31,000 |
| 2022-10-21 | 7.130 | 7.160 | 6.730 | 7.040 | 7.040 | 41,200 |
| 2022-10-20 | 6.950 | 7.160 | 6.930 | 7.050 | 7.050 | 96,800 |
| 2022-10-19 | 7.050 | 7.100 | 6.900 | 6.950 | 6.950 | 41,600 |
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.