UTair Aviakompaniya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	12.200	13.320	12.200	12.560	12.560	232,700
2025-08-14	12.060	12.250	12.000	12.210	12.210	20,400
2025-08-13	12.170	12.330	12.080	12.150	12.150	29,600
2025-08-12	12.170	12.310	12.060	12.180	12.180	53,800
2025-08-11	12.000	12.190	12.000	12.170	12.170	84,200
2025-08-08	11.830	11.940	11.760	11.930	11.930	25,000
2025-08-07	11.490	11.930	11.420	11.730	11.730	106,200
2025-08-06	11.330	11.470	11.320	11.430	11.430	26,200
2025-08-05	11.400	11.440	11.140	11.170	11.170	22,900
2025-08-04	11.380	11.390	11.170	11.390	11.390	13,000
2025-08-01	11.440	11.440	11.220	11.340	11.340	4,400
2025-07-31	11.450	11.450	11.240	11.330	11.330	19,700
2025-07-30	11.280	11.440	11.230	11.400	11.400	7,400
2025-07-29	11.370	11.480	11.220	11.400	11.400	36,300
2025-07-28	11.440	11.580	10.810	11.250	11.250	156,900
2025-07-25	11.620	11.620	11.460	11.480	11.480	19,100
2025-07-24	11.640	11.690	11.450	11.620	11.620	29,500
2025-07-23	11.840	11.840	11.690	11.740	11.740	21,900
2025-07-22	11.770	11.940	11.630	11.750	11.750	24,300
2025-07-21	11.620	11.990	11.510	11.770	11.770	47,100
2025-07-18	11.200	11.650	11.140	11.500	11.500	69,600
2025-07-17	11.250	11.310	11.170	11.170	11.170	4,800
2025-07-16	11.280	11.300	11.200	11.260	11.260	8,700
2025-07-15	11.150	11.240	11.100	11.240	11.240	20,100
2025-07-14	11.100	11.190	11.020	11.150	11.150	14,200
2025-07-11	11.310	11.340	11.010	11.060	11.060	16,400
2025-07-10	11.050	11.220	11.030	11.130	11.130	25,000
2025-07-09	11.210	11.290	11.060	11.060	11.060	29,400
2025-07-08	11.320	11.380	11.170	11.170	11.170	15,800
2025-07-07	11.490	11.490	11.230	11.400	11.400	10,600
2025-07-04	11.730	11.730	11.180	11.490	11.490	68,800
2025-07-03	11.980	11.980	11.760	11.870	11.870	9,300
2025-07-02	11.830	12.070	11.740	11.800	11.800	25,900
2025-07-01	11.930	12.350	11.830	11.830	11.830	97,800
2025-06-30	12.070	12.130	11.750	11.940	11.940	35,200
2025-06-27	11.800	12.400	11.800	11.810	11.810	174,900
2025-06-26	11.200	11.800	11.020	11.800	11.800	135,400
2025-06-25	11.230	11.230	11.030	11.070	11.070	22,000
2025-06-24	11.030	11.090	11.010	11.090	11.090	8,700
2025-06-23	11.380	11.380	11.020	11.110	11.110	33,000
2025-06-20	11.340	11.430	11.220	11.250	11.250	23,000
2025-06-19	11.460	11.520	11.310	11.340	11.340	11,700
2025-06-18	11.490	11.490	11.240	11.310	11.310	50,600
2025-06-17	11.370	11.600	11.370	11.430	11.430	32,700
2025-06-16	11.410	11.420	11.310	11.370	11.370	1,900
2025-06-13	11.390	11.430	11.310	11.310	11.310	400
2025-06-11	11.350	11.460	11.300	11.390	11.390	10,300
2025-06-10	11.260	11.850	11.210	11.210	11.210	63,100
2025-06-09	11.540	11.550	11.180	11.250	11.250	48,900
2025-06-06	11.640	11.740	11.520	11.530	11.530	38,400
2025-06-05	11.500	11.770	11.500	11.520	11.520	38,000
2025-06-04	11.470	11.700	11.270	11.470	11.470	39,900
2025-06-03	11.460	11.580	11.400	11.480	11.480	33,800
2025-06-02	11.580	11.620	11.300	11.410	11.410	12,000
2025-05-30	11.560	11.640	11.310	11.370	11.370	22,100
2025-05-29	11.720	11.990	11.360	11.400	11.400	102,900
2025-05-28	11.710	11.800	11.600	11.730	11.730	15,300
2025-05-27	11.700	11.840	11.630	11.760	11.760	13,200
2025-05-26	11.820	11.820	11.350	11.640	11.640	78,100
2025-05-23	11.990	11.990	11.750	11.800	11.800	26,600

← NewerPage 6 of 22 · 1,272 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.