UTair Aviakompaniya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	9.400	10.080	8.600	9.410	9.410	1,835,900
2022-01-27	7.710	9.490	7.510	8.800	8.800	1,623,400
2022-01-26	7.500	8.310	7.500	7.700	7.700	422,700
2022-01-25	6.890	8.000	6.860	7.440	7.440	318,300
2022-01-24	7.820	7.820	6.910	7.020	7.020	552,200
2022-01-21	8.050	8.050	7.420	7.570	7.570	441,000
2022-01-20	8.100	8.550	7.990	8.060	8.060	383,000
2022-01-19	8.300	9.070	7.510	8.120	8.120	800,700
2022-01-18	9.570	9.790	8.100	8.310	8.310	939,700
2022-01-17	9.520	10.090	9.000	9.290	9.290	1,063,800
2022-01-14	9.960	10.240	8.750	9.280	9.280	3,077,300
2022-01-13	8.770	11.340	8.660	9.490	9.490	8,285,200
2022-01-12	8.900	8.900	8.290	8.640	8.640	263,700
2022-01-11	8.460	9.140	8.460	8.700	8.700	309,900
2022-01-10	9.090	9.250	8.450	8.460	8.460	448,600
2022-01-07	9.100	9.100	9.100	9.100	9.100	0
2022-01-06	8.700	9.100	8.280	9.100	9.100	787,400
2022-01-05	8.110	8.730	8.020	8.700	8.700	834,300
2022-01-04	7.800	8.770	7.800	8.110	8.110	668,100
2022-01-03	7.610	7.820	7.610	7.760	7.760	108,600
2021-12-30	7.470	8.150	7.460	7.610	7.610	497,000
2021-12-29	7.990	7.990	7.100	7.410	7.410	1,840,600
2021-12-28	7.000	8.970	7.000	7.950	7.950	7,040,200
2021-12-27	6.700	7.570	6.600	7.000	7.000	596,800
2021-12-24	6.670	6.900	6.630	6.750	6.750	71,000
2021-12-23	6.730	6.730	6.610	6.670	6.670	43,000
2021-12-22	6.720	6.830	6.680	6.760	6.760	18,400
2021-12-21	6.720	6.870	6.650	6.790	6.790	4,400
2021-12-20	6.820	6.840	6.650	6.720	6.720	9,900
2021-12-17	6.970	6.970	6.830	6.840	6.840	6,400
2021-12-16	6.790	6.860	6.790	6.830	6.830	17,600
2021-12-15	6.600	6.830	6.600	6.760	6.760	29,300
2021-12-14	6.820	6.820	6.600	6.630	6.630	14,800
2021-12-13	6.660	6.740	6.660	6.690	6.690	3,000
2021-12-10	6.710	6.730	6.660	6.710	6.710	4,100
2021-12-09	6.730	6.740	6.710	6.710	6.710	2,900
2021-12-08	6.740	6.790	6.660	6.710	6.710	15,100
2021-12-07	6.800	6.800	6.710	6.730	6.730	13,400
2021-12-06	6.820	6.840	6.760	6.770	6.770	3,600
2021-12-03	6.810	6.830	6.740	6.760	6.760	22,500
2021-12-02	6.790	6.830	6.720	6.830	6.830	11,400
2021-12-01	6.730	6.840	6.700	6.840	6.840	6,500
2021-11-30	6.740	6.750	6.680	6.740	6.740	6,300
2021-11-29	6.710	6.830	6.600	6.730	6.730	44,800
2021-11-26	6.810	6.810	6.670	6.750	6.750	69,300
2021-11-25	6.800	6.860	6.710	6.860	6.860	17,300
2021-11-24	6.760	6.940	6.720	6.790	6.790	39,000
2021-11-23	6.770	6.820	6.710	6.790	6.790	43,700
2021-11-22	6.860	6.870	6.800	6.800	6.800	14,700
2021-11-19	6.920	6.920	6.840	6.870	6.870	8,800
2021-11-18	6.910	6.950	6.830	6.910	6.910	7,800
2021-11-17	7.110	7.110	6.900	6.920	6.920	14,900
2021-11-16	7.050	7.120	6.820	6.980	6.980	66,700
2021-11-15	6.920	7.190	6.920	7.040	7.040	27,300
2021-11-12	6.940	7.040	6.900	6.920	6.920	17,700
2021-11-11	6.960	7.050	6.860	6.980	6.980	41,500
2021-11-10	6.930	7.420	6.930	6.960	6.960	67,000
2021-11-09	7.070	7.070	6.920	6.970	6.970	37,600
2021-11-08	6.770	6.920	6.770	6.910	6.910	21,400
2021-11-05	6.810	6.870	6.740	6.810	6.810	14,100

← NewerPage 21 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.