UTair Aviakompaniya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	12.440	12.440	11.700	11.820	11.820	198,400
2025-05-21	12.600	12.600	12.470	12.470	12.470	12,200
2025-05-20	12.660	12.660	12.520	12.530	12.530	9,200
2025-05-19	12.760	12.910	12.660	12.660	12.660	14,700
2025-05-16	12.790	12.810	12.540	12.690	12.690	28,400
2025-05-15	12.810	12.810	12.790	12.790	12.790	9,900
2025-05-14	12.970	12.970	12.790	12.810	12.810	1,500
2025-05-13	12.920	13.150	12.730	12.850	12.850	18,100
2025-05-12	12.850	13.170	12.850	12.920	12.920	57,400
2025-05-08	12.870	12.980	12.810	12.820	12.820	6,000
2025-05-07	12.640	12.860	12.640	12.730	12.730	11,400
2025-05-06	12.650	13.250	12.610	12.870	12.870	47,700
2025-05-05	12.610	12.690	12.340	12.600	12.600	42,800
2025-05-02	12.780	12.850	12.600	12.700	12.700	13,100
2025-04-30	12.970	13.010	12.740	12.810	12.810	19,900
2025-04-29	13.350	13.350	12.840	12.900	12.900	28,000
2025-04-28	13.060	13.450	13.060	13.210	13.210	172,600
2025-04-25	12.650	13.070	12.620	12.740	12.740	89,500
2025-04-24	12.630	12.780	12.630	12.670	12.670	13,000
2025-04-23	12.830	12.830	12.610	12.650	12.650	16,600
2025-04-22	12.830	12.870	12.710	12.770	12.770	24,900
2025-04-21	12.700	12.890	12.670	12.700	12.700	59,000
2025-04-18	12.900	12.900	12.610	12.660	12.660	35,900
2025-04-17	13.140	13.140	12.770	12.940	12.940	53,200
2025-04-16	12.920	13.140	12.850	13.060	13.060	11,500
2025-04-15	12.920	13.110	12.820	12.920	12.920	5,500
2025-04-14	12.960	13.160	12.960	12.970	12.970	20,700
2025-04-11	12.770	13.280	12.770	13.110	13.110	40,800
2025-04-10	12.770	13.320	12.560	12.560	12.560	114,600
2025-04-09	12.720	12.730	12.110	12.410	12.410	84,100
2025-04-08	12.860	13.140	12.660	12.800	12.800	71,400
2025-04-07	12.710	12.870	11.900	12.860	12.860	225,200
2025-04-04	13.100	13.100	12.710	12.710	12.710	58,400
2025-04-03	13.060	13.160	13.010	13.010	13.010	27,300
2025-04-02	13.370	13.370	13.020	13.050	13.050	16,700
2025-04-01	13.390	13.390	13.120	13.120	13.120	70,700
2025-03-31	13.300	13.410	13.010	13.210	13.210	110,800
2025-03-28	13.460	13.510	13.230	13.290	13.290	102,100
2025-03-27	13.630	13.650	13.500	13.520	13.520	35,200
2025-03-26	13.790	13.790	13.620	13.680	13.680	36,000
2025-03-25	13.720	13.960	13.590	13.690	13.690	86,600
2025-03-24	13.900	14.000	13.590	13.670	13.670	56,900
2025-03-21	14.150	14.150	13.900	13.900	13.900	35,200
2025-03-20	14.040	14.310	13.950	14.030	14.030	37,300
2025-03-19	14.070	14.070	13.820	13.880	13.880	77,600
2025-03-18	14.160	14.200	13.560	13.900	13.900	125,600
2025-03-17	13.900	14.150	13.900	14.010	14.010	73,900
2025-03-14	13.740	13.880	13.570	13.830	13.830	56,800
2025-03-13	13.670	13.900	13.540	13.540	13.540	48,800
2025-03-12	13.960	13.960	13.500	13.910	13.910	204,400
2025-03-11	13.940	14.220	13.800	13.810	13.810	178,300
2025-03-10	14.100	14.230	13.960	14.000	14.000	85,200
2025-03-07	14.400	14.400	14.000	14.000	14.000	187,400
2025-03-06	14.450	14.560	14.000	14.130	14.130	158,300
2025-03-05	14.310	14.800	14.250	14.390	14.390	178,600
2025-03-04	14.300	14.620	13.910	14.260	14.260	229,000
2025-03-03	14.000	14.320	13.830	13.930	13.930	171,500
2025-02-28	14.000	14.380	13.790	14.100	14.100	379,400
2025-02-27	14.200	14.250	13.760	14.030	14.030	145,000
2025-02-26	14.520	15.260	14.150	14.200	14.200	242,700

← NewerPage 7 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.