UTair Aviakompaniya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	11.850	11.880	11.550	11.550	11.550	67,600
2026-02-04	11.980	12.070	11.770	11.990	11.990	126,700
2026-02-03	11.930	11.990	11.790	11.840	11.840	49,100
2026-02-02	11.760	12.150	11.670	11.900	11.900	154,200
2026-01-30	12.100	12.100	11.780	11.910	11.910	90,800
2026-01-29	12.160	12.310	11.940	11.970	11.970	136,300
2026-01-28	12.460	12.800	11.880	12.380	12.380	448,700
2026-01-27	11.220	12.460	11.220	11.330	11.330	531,200
2026-01-26	11.170	11.340	11.140	11.340	11.340	143,100
2026-01-23	11.170	11.370	11.170	11.210	11.210	28,700
2026-01-22	11.330	11.490	11.150	11.300	11.300	89,000
2026-01-21	11.080	11.310	11.080	11.290	11.290	85,500
2026-01-20	11.420	11.560	10.900	11.180	11.180	107,400
2026-01-19	11.520	11.630	11.400	11.450	11.450	73,100
2026-01-16	11.320	11.630	11.320	11.520	11.520	62,200
2026-01-15	11.270	11.500	11.270	11.350	11.350	69,600
2026-01-14	11.030	11.460	11.030	11.240	11.240	176,200
2026-01-13	10.960	11.190	10.890	10.990	10.990	95,500
2026-01-12	10.900	11.050	10.900	10.920	10.920	19,500
2026-01-09	10.930	11.090	10.860	11.030	11.030	21,100
2026-01-08	10.940	11.110	10.820	10.980	10.980	53,900
2026-01-06	10.980	11.130	10.970	11.040	11.040	21,200
2026-01-05	10.860	11.170	10.860	11.080	11.080	23,600
2025-12-30	10.940	11.060	10.850	10.990	10.990	23,700
2025-12-29	11.030	11.110	10.880	11.000	11.000	125,700
2025-12-26	10.860	11.040	10.850	10.970	10.970	35,700
2025-12-25	11.030	11.030	10.830	10.960	10.960	44,500
2025-12-24	10.920	11.060	10.870	10.890	10.890	28,200
2025-12-23	11.220	11.220	10.850	10.980	10.980	62,100
2025-12-22	10.910	12.120	10.910	11.160	11.160	872,800
2025-12-19	11.150	11.330	10.910	11.020	11.020	82,200
2025-12-18	11.190	11.390	11.000	11.140	11.140	65,100
2025-12-17	11.100	11.370	11.000	11.270	11.270	86,700
2025-12-16	10.920	11.150	10.830	11.110	11.110	73,600
2025-12-15	10.850	10.930	10.720	10.890	10.890	48,800
2025-12-12	10.970	11.010	10.810	10.890	10.890	15,700
2025-12-11	10.890	10.980	10.850	10.940	10.940	56,000
2025-12-10	10.800	10.890	10.780	10.860	10.860	31,700
2025-12-09	10.760	10.850	10.650	10.750	10.750	42,000
2025-12-08	10.750	10.780	10.660	10.760	10.760	37,100
2025-12-05	10.780	10.800	10.650	10.790	10.790	76,000
2025-12-04	10.800	10.940	10.720	10.770	10.770	26,500
2025-12-03	10.780	10.860	10.680	10.680	10.680	36,500
2025-12-02	10.990	10.990	10.680	10.780	10.780	40,700
2025-12-01	11.060	11.060	10.890	11.010	11.010	29,000
2025-11-28	10.920	11.080	10.830	11.030	11.030	94,700
2025-11-27	11.320	11.320	10.800	10.920	10.920	87,800
2025-11-26	11.650	11.810	11.250	11.300	11.300	137,700
2025-11-25	10.640	11.810	10.630	10.740	10.740	210,500
2025-11-24	10.840	10.840	10.680	10.710	10.710	21,700
2025-11-21	10.830	10.840	10.640	10.770	10.770	65,300
2025-11-20	10.740	10.840	10.610	10.740	10.740	30,500
2025-11-19	10.520	10.740	10.490	10.680	10.680	18,000
2025-11-18	10.430	10.500	10.200	10.480	10.480	93,400
2025-11-17	10.640	10.770	10.010	10.390	10.390	135,600
2025-11-14	10.640	10.640	10.510	10.620	10.620	5,700
2025-11-13	10.500	10.620	10.460	10.570	10.570	3,900
2025-11-12	10.650	10.720	10.500	10.530	10.530	23,700
2025-11-11	10.780	10.810	10.650	10.750	10.750	16,100
2025-11-10	10.840	10.850	10.650	10.780	10.780	43,700

← NewerPage 4 of 5 · 255 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.