UTair Aviakompaniya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	9.100	9.110	9.020	9.090	9.090	10,300
2026-07-27	9.000	9.260	8.740	9.100	9.100	69,300
2026-07-24	8.670	9.150	8.500	8.980	8.980	89,800
2026-07-23	8.910	9.400	8.600	8.730	8.730	119,400
2026-07-22	8.290	8.900	8.260	8.760	8.760	109,300
2026-07-21	8.150	8.490	8.070	8.340	8.340	100,300
2026-07-20	7.700	8.190	7.680	8.030	8.030	113,300
2026-07-17	7.680	7.840	7.680	7.710	7.710	31,300
2026-07-16	7.800	7.890	7.680	7.790	7.790	26,000
2026-07-15	7.900	7.980	7.800	7.890	7.890	27,800
2026-07-14	8.030	8.180	7.800	7.800	7.800	46,300
2026-07-13	8.230	8.230	7.910	7.980	7.980	28,700
2026-07-10	8.120	8.380	8.040	8.170	8.170	25,600
2026-07-09	7.840	8.530	7.840	8.170	8.170	70,600
2026-07-08	7.850	8.030	7.730	7.950	7.950	16,700
2026-07-07	8.060	8.070	7.690	7.900	7.900	62,400
2026-07-06	8.300	8.300	8.020	8.100	8.100	58,200
2026-07-03	8.280	8.300	8.250	8.300	8.300	2,300
2026-07-02	8.390	8.440	8.220	8.270	8.270	39,800
2026-07-01	8.200	8.900	8.140	8.300	8.300	84,400
2026-06-30	8.000	9.200	7.750	8.240	8.240	316,900
2026-06-29	7.950	8.010	7.720	7.940	7.940	22,200
2026-06-26	7.720	8.190	7.700	8.010	8.010	60,200
2026-06-25	7.980	8.090	7.820	7.860	7.860	8,900
2026-06-24	8.250	8.250	7.900	7.940	7.940	66,000
2026-06-23	8.390	8.490	8.010	8.250	8.250	47,100
2026-06-22	9.430	9.430	8.120	8.470	8.470	107,400
2026-06-19	9.530	10.000	9.250	9.590	9.590	119,900
2026-06-18	9.730	9.810	9.530	9.690	9.690	17,500
2026-06-17	9.760	9.830	9.730	9.750	9.750	6,200
2026-06-16	9.770	9.880	9.770	9.810	9.810	3,600
2026-06-15	9.760	9.890	9.700	9.870	9.870	25,400
2026-06-11	9.880	9.970	9.760	9.820	9.820	7,800
2026-06-10	9.840	9.930	9.770	9.900	9.900	21,300
2026-06-09	9.830	9.990	9.830	9.980	9.980	6,900
2026-06-08	10.290	10.290	9.870	9.920	9.920	12,100
2026-06-05	10.240	10.290	10.200	10.220	10.220	4,400
2026-06-04	10.300	10.460	10.260	10.280	10.280	4,800
2026-06-03	10.260	10.470	10.220	10.450	10.450	11,100
2026-06-02	9.940	10.370	9.940	10.250	10.250	9,800
2026-06-01	9.850	10.020	9.850	9.980	9.980	29,800
2026-05-29	10.070	10.170	9.770	9.940	9.940	36,600
2026-05-28	10.130	10.310	10.070	10.090	10.090	13,700
2026-05-27	10.100	10.200	10.100	10.160	10.160	7,400
2026-05-26	10.180	10.420	10.030	10.270	10.270	10,300
2026-05-25	10.600	10.670	10.200	10.300	10.300	161,300
2026-05-22	10.560	10.720	10.560	10.720	10.720	34,900
2026-05-21	10.780	10.850	10.580	10.680	10.680	26,700
2026-05-20	10.800	10.880	10.750	10.830	10.830	2,100
2026-05-19	10.740	10.880	10.740	10.800	10.800	12,700
2026-05-18	10.800	10.850	10.710	10.750	10.750	16,600
2026-05-15	10.800	10.940	10.660	10.700	10.700	19,500
2026-05-14	10.680	10.910	10.680	10.740	10.740	22,300
2026-05-13	10.660	11.190	10.660	10.820	10.820	64,200
2026-05-12	10.880	11.060	10.620	10.880	10.880	86,100
2026-05-11	10.660	11.040	10.480	10.890	10.890	36,000
2026-05-08	10.700	10.990	10.700	10.790	10.790	9,000
2026-05-07	10.840	10.890	10.700	10.800	10.800	31,700
2026-05-06	10.910	11.220	10.910	11.220	11.220	13,500
2026-05-05	11.000	11.100	10.820	10.970	10.970	23,300

← NewerPage 2 of 3 · 130 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.