UTair Aviakompaniya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	10.780	11.300	10.670	11.020	11.020	65,900
2026-04-30	10.720	11.160	10.510	10.930	10.930	90,400
2026-04-29	11.130	11.210	10.410	10.670	10.670	98,600
2026-04-28	11.240	11.560	10.800	11.010	11.010	111,500
2026-04-27	11.480	11.560	11.240	11.240	11.240	133,100
2026-04-24	11.750	11.760	11.500	11.530	11.530	60,700
2026-04-23	11.750	11.820	11.750	11.760	11.760	3,200
2026-04-22	11.650	11.850	11.650	11.780	11.780	11,500
2026-04-21	11.690	11.820	11.640	11.790	11.790	6,500
2026-04-20	11.580	11.860	11.580	11.750	11.750	27,300
2026-04-17	11.690	11.800	11.600	11.600	11.600	9,300
2026-04-16	11.680	11.810	11.680	11.730	11.730	2,300
2026-04-15	11.690	11.760	11.580	11.580	11.580	19,000
2026-04-14	11.700	11.740	11.560	11.650	11.650	44,700
2026-04-13	11.690	11.800	11.500	11.500	11.500	41,000
2026-04-10	11.800	11.910	11.800	11.800	11.800	13,400
2026-04-09	12.130	12.130	11.800	11.800	11.800	54,600
2026-04-08	12.080	12.090	11.950	12.010	12.010	6,900
2026-04-07	12.140	12.140	12.000	12.040	12.040	13,300
2026-04-06	11.960	12.180	11.880	12.050	12.050	50,400
2026-04-03	11.940	12.040	11.880	11.910	11.910	33,500
2026-04-02	11.600	12.260	11.590	12.040	12.040	151,200
2026-04-01	11.710	11.760	11.510	11.520	11.520	38,500
2026-03-31	11.780	11.810	11.600	11.680	11.680	35,700
2026-03-30	11.830	11.830	11.700	11.790	11.790	11,500
2026-03-27	11.680	12.000	11.590	11.900	11.900	101,800
2026-03-26	11.780	11.780	11.570	11.750	11.750	13,100
2026-03-25	11.720	11.850	11.570	11.640	11.640	29,100
2026-03-24	11.660	11.790	11.640	11.730	11.730	9,400
2026-03-23	11.570	11.860	11.500	11.780	11.780	56,900
2026-03-20	11.840	11.970	11.540	11.840	11.840	50,000
2026-03-19	11.480	12.570	11.450	11.900	11.900	323,700
2026-03-18	11.780	11.870	11.430	11.600	11.600	60,800
2026-03-17	11.870	11.940	11.640	11.750	11.750	44,400
2026-03-16	11.370	12.100	11.360	11.640	11.640	85,500
2026-03-13	11.370	11.540	11.350	11.530	11.530	22,600
2026-03-12	11.380	11.490	11.360	11.390	11.390	45,500
2026-03-11	11.510	11.570	11.340	11.420	11.420	50,400
2026-03-10	11.510	11.620	11.410	11.570	11.570	17,700
2026-03-09	11.670	11.870	11.450	11.700	11.700	94,500
2026-03-06	11.990	12.180	11.580	11.790	11.790	363,300
2026-03-05	11.420	13.100	11.370	12.150	12.150	2,041,200
2026-03-04	11.420	11.570	11.280	11.320	11.320	284,400
2026-03-03	11.440	11.440	11.310	11.350	11.350	26,600
2026-03-02	11.380	11.500	11.200	11.440	11.440	36,000
2026-02-27	11.260	11.340	11.190	11.250	11.250	25,100
2026-02-26	11.540	11.540	11.170	11.350	11.350	55,300
2026-02-25	11.500	11.550	11.450	11.530	11.530	19,800
2026-02-24	11.600	11.770	11.210	11.420	11.420	56,600
2026-02-20	11.840	11.870	11.600	11.600	11.600	44,800
2026-02-19	11.900	12.010	11.700	11.760	11.760	51,000
2026-02-18	11.820	12.180	11.520	11.650	11.650	142,900
2026-02-17	11.580	11.870	11.540	11.740	11.740	116,600
2026-02-16	11.520	11.590	11.520	11.540	11.540	84,500
2026-02-13	11.540	11.640	11.540	11.610	11.610	9,900
2026-02-12	11.520	11.620	11.520	11.570	11.570	5,300
2026-02-11	11.730	11.730	11.520	11.710	11.710	32,800
2026-02-10	11.600	11.760	11.580	11.740	11.740	37,100
2026-02-09	11.750	11.750	11.540	11.550	11.550	26,300
2026-02-06	11.680	11.750	11.620	11.680	11.680	17,500

← NewerPage 3 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.