UTair Aviakompaniya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	14.280	14.670	14.230	14.380	14.380	316,000
2025-02-24	14.300	14.530	14.100	14.230	14.230	178,800
2025-02-21	14.230	14.920	13.750	14.250	14.250	1,208,300
2025-02-20	14.350	15.400	13.580	13.600	13.600	969,500
2025-02-19	13.950	14.390	13.840	14.270	14.270	165,600
2025-02-18	14.390	14.390	13.810	13.900	13.900	423,600
2025-02-17	13.550	14.800	13.460	14.300	14.300	845,700
2025-02-14	13.300	13.610	13.190	13.410	13.410	371,300
2025-02-13	13.590	13.700	13.200	13.300	13.300	237,700
2025-02-12	13.200	13.340	13.080	13.140	13.140	106,800
2025-02-11	13.180	13.200	13.090	13.100	13.100	150,600
2025-02-10	13.170	13.320	13.140	13.180	13.180	98,500
2025-02-07	13.140	13.180	12.980	13.050	13.050	132,000
2025-02-06	13.210	13.540	12.620	13.140	13.140	277,300
2025-02-05	13.280	13.350	12.690	13.210	13.210	108,800
2025-02-04	13.400	13.560	13.240	13.280	13.280	27,700
2025-02-03	13.450	13.620	13.310	13.310	13.310	84,000
2025-01-31	13.500	13.700	13.440	13.450	13.450	141,000
2025-01-30	13.500	13.530	13.310	13.450	13.450	98,000
2025-01-29	13.490	13.710	13.490	13.510	13.510	109,000
2025-01-28	13.500	13.500	13.210	13.470	13.470	174,300
2025-01-27	13.690	13.750	13.480	13.490	13.490	43,700
2025-01-24	13.680	13.810	13.550	13.550	13.550	76,600
2025-01-23	13.870	13.870	13.490	13.660	13.660	141,300
2025-01-22	13.730	13.920	13.640	13.700	13.700	118,000
2025-01-21	13.760	13.810	13.480	13.640	13.640	97,200
2025-01-20	13.400	13.970	13.400	13.760	13.760	630,400
2025-01-17	13.490	13.520	13.200	13.370	13.370	91,700
2025-01-16	13.240	13.570	13.180	13.490	13.490	296,200
2025-01-15	13.300	13.330	13.140	13.210	13.210	152,900
2025-01-14	13.260	13.350	13.130	13.170	13.170	479,500
2025-01-13	13.200	13.390	13.180	13.260	13.260	254,200
2025-01-10	13.270	13.390	13.100	13.180	13.180	583,500
2025-01-09	13.740	13.750	13.190	13.200	13.200	283,400
2025-01-08	13.320	13.640	13.320	13.550	13.550	168,500
2025-01-06	13.360	13.360	13.000	13.310	13.310	93,400
2025-01-03	13.580	14.000	12.920	13.300	13.300	216,500
2024-12-30	13.190	13.580	13.190	13.580	13.580	129,600
2024-12-28	13.390	13.640	13.010	13.010	13.010	190,900
2024-12-27	13.480	13.490	13.030	13.240	13.240	101,600
2024-12-26	13.250	13.590	13.160	13.260	13.260	121,300
2024-12-25	13.000	13.340	12.810	13.030	13.030	156,800
2024-12-24	13.480	13.480	12.860	12.910	12.910	228,600
2024-12-23	13.580	13.800	13.400	13.420	13.420	289,400
2024-12-20	12.800	13.750	12.400	13.130	13.130	2,058,400
2024-12-19	12.960	13.200	12.580	12.850	12.850	208,200
2024-12-18	12.570	13.600	12.460	12.800	12.800	759,000
2024-12-17	12.990	13.120	12.290	12.400	12.400	357,800
2024-12-16	14.540	14.920	12.850	12.990	12.990	539,800
2024-12-13	14.550	14.880	14.220	14.500	14.500	133,000
2024-12-12	15.860	15.860	14.430	14.550	14.550	447,200
2024-12-11	14.900	15.710	14.050	14.620	14.620	326,400
2024-12-10	14.740	15.880	14.460	15.290	15.290	533,700
2024-12-09	14.190	14.660	14.190	14.460	14.460	68,200
2024-12-06	14.650	14.650	13.880	14.170	14.170	69,600
2024-12-05	14.700	14.890	14.010	14.400	14.400	224,500
2024-12-04	14.910	15.290	14.510	14.910	14.910	164,100
2024-12-03	13.950	15.450	13.800	14.840	14.840	1,067,200
2024-12-02	14.050	14.560	13.280	14.080	14.080	97,900
2024-11-29	14.250	14.580	13.860	14.190	14.190	93,200

← NewerPage 8 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.