UTair Aviakompaniya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	6.860	7.130	6.760	7.030	7.030	62,800
2022-04-25	6.970	6.980	6.780	6.860	6.860	19,000
2022-04-22	7.040	7.120	6.950	7.010	7.010	9,800
2022-04-21	7.020	7.120	6.940	7.000	7.000	30,800
2022-04-20	6.960	7.140	6.960	7.090	7.090	34,400
2022-04-19	7.150	7.280	6.730	6.970	6.970	69,600
2022-04-18	7.100	7.300	6.860	7.000	7.000	99,400
2022-04-15	7.070	7.350	7.010	7.250	7.250	168,700
2022-04-14	7.250	7.470	7.100	7.300	7.300	249,600
2022-04-13	7.010	7.400	6.990	7.090	7.090	189,200
2022-04-12	7.450	7.450	6.900	7.150	7.150	107,300
2022-04-11	7.420	7.500	7.210	7.220	7.220	58,700
2022-04-08	7.620	7.620	7.310	7.360	7.360	24,500
2022-04-07	7.440	7.650	7.040	7.390	7.390	237,800
2022-04-06	7.360	7.670	7.310	7.440	7.440	62,800
2022-04-05	7.990	7.990	7.330	7.350	7.350	147,100
2022-04-04	7.810	8.150	7.630	7.700	7.700	141,400
2022-04-01	7.890	7.970	7.620	7.800	7.800	146,400
2022-03-31	8.660	8.660	7.400	7.830	7.830	329,400
2022-03-30	8.170	8.840	7.430	7.870	7.870	218,100
2022-03-29	6.390	7.590	6.200	7.430	7.430	198,800
2022-03-28	6.900	7.490	6.080	6.200	6.200	105,900
2022-03-25	6.840	6.840	6.840	6.840	6.840	0
2022-03-24	6.840	6.840	6.840	6.840	6.840	0
2022-03-23	6.840	6.840	6.840	6.840	6.840	0
2022-03-22	6.840	6.840	6.840	6.840	6.840	0
2022-03-21	6.840	6.840	6.840	6.840	6.840	0
2022-03-18	6.840	6.840	6.840	6.840	6.840	0
2022-03-17	6.840	6.840	6.840	6.840	6.840	0
2022-03-16	6.840	6.840	6.840	6.840	6.840	0
2022-03-15	6.840	6.840	6.840	6.840	6.840	0
2022-03-14	6.840	6.840	6.840	6.840	6.840	0
2022-03-11	6.840	6.840	6.840	6.840	6.840	0
2022-03-10	6.840	6.840	6.840	6.840	6.840	0
2022-03-09	6.840	6.840	6.840	6.840	6.840	0
2022-03-04	6.840	6.840	6.840	6.840	6.840	0
2022-03-03	6.840	6.840	6.840	6.840	6.840	0
2022-03-02	6.840	6.840	6.840	6.840	6.840	0
2022-03-01	6.840	6.840	6.840	6.840	6.840	0
2022-02-28	6.840	6.840	6.840	6.840	6.840	0
2022-02-25	6.950	7.990	6.500	6.840	6.840	127,100
2022-02-24	7.080	7.230	6.240	6.520	6.520	343,800
2022-02-23	7.620	7.620	7.620	7.620	7.620	0
2022-02-22	7.760	8.210	6.710	7.620	7.620	344,800
2022-02-21	8.860	8.870	7.800	7.850	7.850	140,400
2022-02-18	8.840	8.870	8.510	8.610	8.610	41,400
2022-02-17	9.000	9.000	8.600	8.710	8.710	129,300
2022-02-16	9.150	9.150	8.700	8.870	8.870	116,200
2022-02-15	9.000	9.070	8.790	9.050	9.050	195,500
2022-02-14	8.810	8.990	8.710	8.820	8.820	58,300
2022-02-11	9.000	9.350	8.710	8.880	8.880	130,100
2022-02-10	9.210	9.800	8.720	9.170	9.170	546,200
2022-02-09	8.580	9.150	8.500	9.150	9.150	456,800
2022-02-08	9.100	9.100	7.740	8.600	8.600	258,700
2022-02-07	8.830	9.180	8.800	8.950	8.950	142,100
2022-02-04	8.810	9.290	8.570	9.060	9.060	365,200
2022-02-03	8.450	9.380	8.100	8.820	8.820	618,600
2022-02-02	8.990	8.990	8.270	8.640	8.640	248,700
2022-02-01	8.800	9.420	8.500	8.620	8.620	584,900
2022-01-31	9.420	10.680	8.740	8.790	8.790	2,739,800

← NewerPage 20 of 22 · 1,273 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.