UTair Aviakompaniya OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 7.120 | 7.210 | 7.050 | 7.080 | 7.080 | 39,900 |
| 2022-10-17 | 7.120 | 7.200 | 6.970 | 7.130 | 7.130 | 72,500 |
| 2022-10-14 | 7.010 | 7.160 | 6.960 | 7.130 | 7.130 | 38,800 |
| 2022-10-13 | 7.110 | 7.190 | 7.090 | 7.140 | 7.140 | 94,900 |
| 2022-10-12 | 7.210 | 7.210 | 6.980 | 7.080 | 7.080 | 59,300 |
| 2022-10-11 | 7.210 | 7.210 | 6.940 | 7.130 | 7.130 | 33,800 |
| 2022-10-10 | 6.940 | 7.160 | 6.720 | 7.100 | 7.100 | 21,700 |
| 2022-10-07 | 6.920 | 7.070 | 6.890 | 6.970 | 6.970 | 21,300 |
| 2022-10-06 | 7.090 | 7.370 | 6.910 | 7.090 | 7.090 | 25,100 |
| 2022-10-05 | 6.900 | 7.050 | 6.700 | 7.030 | 7.030 | 85,500 |
| 2022-10-04 | 7.280 | 7.280 | 6.900 | 7.000 | 7.000 | 38,600 |
| 2022-10-03 | 6.900 | 7.490 | 6.900 | 7.130 | 7.130 | 86,000 |
| 2022-09-30 | 6.990 | 7.000 | 6.670 | 6.910 | 6.910 | 31,600 |
| 2022-09-29 | 7.100 | 7.100 | 6.640 | 6.780 | 6.780 | 109,200 |
| 2022-09-28 | 7.280 | 7.280 | 6.720 | 6.900 | 6.900 | 62,000 |
| 2022-09-27 | 6.730 | 7.390 | 6.600 | 6.940 | 6.940 | 98,500 |
| 2022-09-26 | 7.180 | 7.690 | 6.120 | 6.730 | 6.730 | 369,800 |
| 2022-09-23 | 7.350 | 7.450 | 7.070 | 7.160 | 7.160 | 40,900 |
| 2022-09-22 | 7.550 | 7.680 | 7.390 | 7.490 | 7.490 | 42,200 |
| 2022-09-21 | 7.500 | 7.600 | 6.760 | 7.410 | 7.410 | 202,500 |
| 2022-09-20 | 8.430 | 8.430 | 7.620 | 7.700 | 7.700 | 233,000 |
| 2022-09-19 | 8.200 | 8.410 | 8.140 | 8.370 | 8.370 | 64,800 |
| 2022-09-16 | 8.340 | 8.340 | 8.190 | 8.230 | 8.230 | 56,800 |
| 2022-09-15 | 8.400 | 8.400 | 8.160 | 8.290 | 8.290 | 133,900 |
| 2022-09-14 | 8.590 | 8.650 | 8.270 | 8.320 | 8.320 | 292,300 |
| 2022-09-13 | 8.530 | 8.690 | 8.520 | 8.590 | 8.590 | 106,900 |
| 2022-09-12 | 8.560 | 8.640 | 8.450 | 8.550 | 8.550 | 148,100 |
| 2022-09-09 | 8.750 | 8.770 | 8.480 | 8.560 | 8.560 | 84,000 |
| 2022-09-08 | 8.730 | 8.780 | 8.590 | 8.600 | 8.600 | 49,900 |
| 2022-09-07 | 8.750 | 9.050 | 8.610 | 8.620 | 8.620 | 117,000 |
| 2022-09-06 | 8.970 | 8.970 | 8.610 | 8.790 | 8.790 | 194,800 |
| 2022-09-05 | 8.910 | 9.030 | 8.800 | 8.950 | 8.950 | 101,200 |
| 2022-09-02 | 9.030 | 9.300 | 8.650 | 8.800 | 8.800 | 298,700 |
| 2022-09-01 | 9.000 | 9.140 | 8.900 | 9.020 | 9.020 | 61,600 |
| 2022-08-31 | 9.220 | 9.400 | 8.850 | 8.970 | 8.970 | 186,900 |
| 2022-08-30 | 9.320 | 9.860 | 9.130 | 9.220 | 9.220 | 801,400 |
| 2022-08-29 | 8.860 | 9.450 | 8.740 | 9.050 | 9.050 | 612,500 |
| 2022-08-26 | 9.090 | 9.090 | 8.720 | 8.780 | 8.780 | 80,800 |
| 2022-08-25 | 9.090 | 9.100 | 8.600 | 8.770 | 8.770 | 99,800 |
| 2022-08-24 | 9.090 | 9.240 | 8.610 | 8.980 | 8.980 | 321,600 |
| 2022-08-23 | 8.340 | 9.220 | 8.340 | 9.000 | 9.000 | 1,466,500 |
| 2022-08-22 | 8.220 | 8.300 | 8.220 | 8.280 | 8.280 | 64,500 |
| 2022-08-19 | 8.230 | 8.260 | 8.170 | 8.200 | 8.200 | 44,300 |
| 2022-08-18 | 8.220 | 8.260 | 8.210 | 8.210 | 8.210 | 20,800 |
| 2022-08-17 | 8.250 | 8.280 | 8.210 | 8.220 | 8.220 | 75,600 |
| 2022-08-16 | 7.860 | 8.330 | 7.860 | 8.260 | 8.260 | 51,200 |
| 2022-08-15 | 8.240 | 8.280 | 8.160 | 8.210 | 8.210 | 107,500 |
| 2022-08-12 | 8.200 | 8.300 | 8.110 | 8.250 | 8.250 | 75,400 |
| 2022-08-11 | 8.260 | 8.370 | 8.120 | 8.290 | 8.290 | 158,200 |
| 2022-08-10 | 8.400 | 8.400 | 8.140 | 8.260 | 8.260 | 226,800 |
| 2022-08-09 | 8.400 | 8.480 | 8.260 | 8.350 | 8.350 | 164,400 |
| 2022-08-08 | 8.410 | 8.520 | 8.320 | 8.450 | 8.450 | 55,600 |
| 2022-08-05 | 8.410 | 8.580 | 8.300 | 8.350 | 8.350 | 112,700 |
| 2022-08-04 | 8.620 | 8.810 | 8.410 | 8.560 | 8.560 | 64,300 |
| 2022-08-03 | 8.370 | 8.770 | 8.150 | 8.530 | 8.530 | 198,400 |
| 2022-08-02 | 8.820 | 8.850 | 8.360 | 8.460 | 8.460 | 417,200 |
| 2022-08-01 | 9.070 | 9.470 | 8.650 | 8.820 | 8.820 | 529,600 |
| 2022-07-29 | 8.910 | 9.800 | 8.710 | 9.230 | 9.230 | 1,200,600 |
| 2022-07-28 | 9.000 | 9.250 | 8.840 | 9.020 | 9.020 | 287,300 |
| 2022-07-27 | 9.360 | 9.630 | 8.620 | 9.130 | 9.130 | 561,100 |
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.