UTair Aviakompaniya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	10.670	10.820	10.670	10.800	10.800	22,500
2025-11-06	10.670	10.770	10.570	10.700	10.700	49,300
2025-11-05	10.620	10.650	10.500	10.520	10.520	11,900
2025-11-03	10.630	10.630	10.440	10.620	10.620	18,300
2025-11-01	10.610	10.620	10.500	10.620	10.620	4,100
2025-10-31	10.710	10.710	10.480	10.680	10.680	12,500
2025-10-30	10.610	10.710	10.500	10.680	10.680	33,400
2025-10-29	10.760	10.770	10.260	10.580	10.580	152,400
2025-10-28	10.430	10.980	10.430	10.610	10.610	87,100
2025-10-27	10.700	10.700	10.400	10.500	10.500	42,600
2025-10-24	10.740	10.740	10.560	10.620	10.620	4,600
2025-10-23	10.610	10.810	10.600	10.630	10.630	23,300
2025-10-22	10.870	10.950	10.630	10.880	10.880	82,300
2025-10-21	11.580	11.580	10.410	11.210	11.210	217,500
2025-10-20	11.330	12.200	11.120	11.510	11.510	551,900
2025-10-17	11.120	11.320	11.110	11.230	11.230	43,100
2025-10-16	10.840	11.340	10.560	10.760	10.760	171,300
2025-10-15	10.820	10.850	10.520	10.730	10.730	27,200
2025-10-14	11.110	11.110	10.550	10.920	10.920	32,300
2025-10-13	10.880	11.070	10.810	10.890	10.890	16,200
2025-10-10	11.040	11.050	10.820	10.850	10.850	13,600
2025-10-09	11.050	11.080	10.850	11.050	11.050	8,900
2025-10-08	11.270	11.290	10.880	10.930	10.930	18,900
2025-10-07	11.310	11.520	11.210	11.210	11.210	19,200
2025-10-06	10.840	11.200	10.820	11.050	11.050	35,200
2025-10-03	11.000	11.050	10.900	10.930	10.930	23,700
2025-10-02	11.210	11.400	10.920	11.020	11.020	56,300
2025-10-01	11.340	11.580	11.160	11.180	11.180	20,800
2025-09-30	11.400	11.400	11.180	11.240	11.240	8,200
2025-09-29	11.440	11.440	11.250	11.270	11.270	41,100
2025-09-26	11.420	11.520	11.250	11.390	11.390	53,500
2025-09-25	11.590	11.590	11.130	11.350	11.350	79,600
2025-09-24	11.400	13.000	11.130	11.310	11.310	316,800
2025-09-23	11.350	11.510	11.280	11.410	11.410	22,300
2025-09-22	11.730	11.850	11.110	11.450	11.450	37,600
2025-09-19	11.930	12.080	11.500	11.900	11.900	71,200
2025-09-18	12.130	12.130	11.810	12.080	12.080	20,200
2025-09-17	12.210	12.210	11.910	12.070	12.070	6,300
2025-09-16	12.110	12.110	11.950	12.030	12.030	8,700
2025-09-15	12.250	12.250	12.060	12.090	12.090	4,400
2025-09-12	12.450	12.500	11.920	12.030	12.030	123,900
2025-09-11	12.250	12.440	12.220	12.270	12.270	55,000
2025-09-10	12.250	12.260	12.150	12.190	12.190	20,400
2025-09-09	12.260	12.270	12.130	12.170	12.170	36,500
2025-09-08	12.240	12.290	12.050	12.110	12.110	32,500
2025-09-05	12.060	12.260	12.060	12.170	12.170	19,900
2025-09-04	12.150	12.150	12.040	12.110	12.110	17,900
2025-09-03	12.110	12.180	12.060	12.100	12.100	6,200
2025-09-02	12.030	12.380	12.010	12.110	12.110	61,700
2025-09-01	12.040	12.360	12.040	12.040	12.040	62,600
2025-08-29	12.030	12.450	11.920	12.060	12.060	27,400
2025-08-28	12.060	12.150	12.050	12.120	12.120	3,400
2025-08-27	12.070	12.190	12.030	12.070	12.070	7,700
2025-08-26	12.090	12.420	12.050	12.070	12.070	54,500
2025-08-25	12.110	12.110	12.000	12.010	12.010	17,800
2025-08-22	12.210	12.210	12.080	12.110	12.110	20,700
2025-08-21	12.340	12.510	12.080	12.080	12.080	53,100
2025-08-20	12.570	12.640	12.340	12.340	12.340	33,400
2025-08-19	12.260	12.710	12.260	12.330	12.330	107,800
2025-08-18	12.560	12.830	11.910	12.000	12.000	122,100

← NewerPage 5 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.