UTair Aviakompaniya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	9.650	9.800	9.020	9.360	9.360	548,500
2022-07-25	9.160	10.200	9.120	9.630	9.630	1,685,600
2022-07-22	9.000	9.480	8.900	9.160	9.160	321,500
2022-07-21	8.990	9.130	8.670	8.890	8.890	333,700
2022-07-20	8.800	8.990	8.610	8.990	8.990	346,200
2022-07-19	8.810	8.810	8.210	8.800	8.800	192,900
2022-07-18	8.800	8.920	8.350	8.810	8.810	360,900
2022-07-15	8.840	8.980	8.300	8.580	8.580	486,900
2022-07-14	8.150	8.800	8.080	8.600	8.600	675,700
2022-07-13	8.400	8.400	7.890	8.080	8.080	310,000
2022-07-12	7.950	8.520	7.520	8.250	8.250	400,100
2022-07-11	7.920	7.970	7.570	7.800	7.800	150,800
2022-07-08	7.850	7.960	7.550	7.950	7.950	326,400
2022-07-07	8.190	8.280	7.600	7.760	7.760	906,600
2022-07-06	7.610	9.600	7.520	8.030	8.030	1,856,800
2022-07-05	7.490	7.500	7.000	7.490	7.490	544,800
2022-07-04	6.990	7.800	6.800	7.240	7.240	626,600
2022-07-01	6.910	7.100	6.600	6.990	6.990	259,100
2022-06-30	7.220	7.320	6.860	6.940	6.940	171,000
2022-06-29	7.250	7.280	7.100	7.180	7.180	56,100
2022-06-28	7.080	7.280	7.000	7.240	7.240	398,600
2022-06-27	6.730	7.040	6.690	7.000	7.000	161,000
2022-06-24	6.750	6.770	6.680	6.690	6.690	113,100
2022-06-23	6.740	6.740	6.560	6.740	6.740	243,800
2022-06-22	6.450	6.700	6.450	6.670	6.670	73,400
2022-06-21	6.670	6.670	6.500	6.540	6.540	85,300
2022-06-20	6.820	6.820	6.180	6.630	6.630	376,000
2022-06-17	6.650	7.000	6.620	6.690	6.690	120,500
2022-06-16	6.670	6.970	6.450	6.680	6.680	373,000
2022-06-15	6.770	6.880	6.540	6.670	6.670	88,800
2022-06-14	6.740	6.740	6.400	6.560	6.560	124,700
2022-06-10	7.120	7.120	6.590	6.680	6.680	105,400
2022-06-09	6.750	6.760	6.590	6.660	6.660	67,100
2022-06-08	6.930	6.930	6.740	6.870	6.870	7,700
2022-06-07	7.100	7.100	6.720	6.780	6.780	63,800
2022-06-06	7.120	7.120	6.740	6.760	6.760	35,500
2022-06-03	6.990	6.990	6.730	6.780	6.780	45,800
2022-06-02	7.120	7.120	6.800	6.870	6.870	113,700
2022-06-01	7.020	7.050	6.940	7.020	7.020	13,300
2022-05-31	7.050	7.110	6.920	7.080	7.080	33,200
2022-05-30	7.080	7.120	7.000	7.010	7.010	30,700
2022-05-27	7.070	7.240	7.050	7.080	7.080	61,100
2022-05-26	7.270	7.270	7.050	7.120	7.120	36,400
2022-05-25	7.290	7.290	7.040	7.210	7.210	65,000
2022-05-24	7.000	7.430	6.630	7.230	7.230	274,600
2022-05-23	7.200	7.290	7.000	7.010	7.010	128,200
2022-05-20	7.250	7.250	7.140	7.200	7.200	37,700
2022-05-19	7.380	7.380	7.210	7.210	7.210	100,800
2022-05-18	7.370	7.400	7.270	7.330	7.330	128,100
2022-05-17	7.320	7.480	7.250	7.300	7.300	240,900
2022-05-16	7.500	7.920	7.130	7.330	7.330	232,500
2022-05-13	7.190	7.790	7.120	7.500	7.500	192,400
2022-05-12	7.290	7.360	7.080	7.120	7.120	92,400
2022-05-11	7.660	7.750	7.150	7.280	7.280	276,100
2022-05-06	7.950	7.950	7.510	7.630	7.630	338,500
2022-05-05	7.300	8.800	7.110	7.740	7.740	1,905,000
2022-05-04	7.330	7.350	7.000	7.200	7.200	129,100
2022-04-29	7.070	7.300	6.910	7.300	7.300	211,700
2022-04-28	7.080	7.500	6.800	7.000	7.000	294,400
2022-04-27	7.070	7.210	7.010	7.120	7.120	44,300

← NewerPage 19 of 22 · 1,270 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.