UTair Aviakompaniya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	14.150	15.000	13.760	14.230	14.230	231,600
2024-11-27	14.420	14.920	12.810	14.110	14.110	404,000
2024-11-26	15.140	15.550	14.210	14.420	14.420	149,900
2024-11-25	16.080	16.480	15.220	15.320	15.320	188,500
2024-11-22	16.590	16.940	15.760	16.050	16.050	266,500
2024-11-21	15.870	17.050	15.520	16.590	16.590	944,300
2024-11-20	17.300	17.750	15.480	15.640	15.640	1,284,200
2024-11-19	15.400	16.820	15.400	16.820	16.820	1,117,300
2024-11-18	14.870	15.400	14.610	15.310	15.310	460,700
2024-11-15	15.430	15.870	14.910	14.970	14.970	312,300
2024-11-14	16.190	16.190	14.770	15.430	15.430	1,100,700
2024-11-13	17.150	17.200	15.700	16.000	16.000	1,041,700
2024-11-12	17.240	18.280	16.430	16.840	16.840	1,939,500
2024-11-11	16.410	17.230	16.240	17.230	17.230	2,226,900
2024-11-08	13.900	15.700	12.740	15.700	15.700	2,595,400
2024-11-07	13.170	13.190	12.760	12.910	12.910	19,600
2024-11-06	13.000	13.110	12.910	13.090	13.090	61,900
2024-11-05	13.010	13.490	12.620	12.850	12.850	39,100
2024-11-02	12.840	13.360	12.560	13.010	13.010	39,500
2024-11-01	12.730	12.900	12.590	12.610	12.610	84,500
2024-10-31	12.820	12.990	12.170	12.590	12.590	42,600
2024-10-30	12.450	12.700	12.320	12.700	12.700	88,400
2024-10-29	12.180	12.680	12.010	12.480	12.480	128,100
2024-10-28	13.250	13.370	12.100	12.100	12.100	219,600
2024-10-25	14.090	14.090	13.250	13.250	13.250	316,400
2024-10-24	13.300	14.700	12.770	14.100	14.100	955,300
2024-10-23	13.540	13.550	13.270	13.270	13.270	57,500
2024-10-22	13.760	13.760	13.320	13.410	13.410	46,400
2024-10-21	13.730	14.060	13.500	13.520	13.520	30,200
2024-10-18	13.610	14.390	13.250	13.560	13.560	173,900
2024-10-17	13.700	13.700	13.390	13.390	13.390	40,200
2024-10-16	13.760	14.000	13.380	13.770	13.770	55,300
2024-10-15	13.160	13.770	13.000	13.760	13.760	97,500
2024-10-14	13.200	13.200	12.700	13.050	13.050	84,600
2024-10-11	13.240	13.370	13.110	13.200	13.200	24,000
2024-10-10	13.330	13.570	13.330	13.330	13.330	18,900
2024-10-09	13.130	13.390	13.070	13.380	13.380	37,400
2024-10-08	13.370	13.440	13.120	13.130	13.130	23,300
2024-10-07	13.460	13.540	13.220	13.220	13.220	25,400
2024-10-04	13.350	13.440	13.340	13.380	13.380	65,400
2024-10-03	13.080	13.950	13.080	13.300	13.300	148,800
2024-10-02	13.350	13.770	13.340	13.650	13.650	86,000
2024-10-01	13.450	13.890	13.220	13.340	13.340	195,800
2024-09-30	14.000	14.030	13.350	13.550	13.550	94,300
2024-09-27	13.300	13.680	13.300	13.450	13.450	34,700
2024-09-26	13.470	13.620	13.320	13.380	13.380	61,100
2024-09-25	13.820	13.960	13.520	13.610	13.610	58,100
2024-09-24	14.020	14.140	13.630	13.750	13.750	71,700
2024-09-23	13.210	14.400	13.160	13.880	13.880	229,100
2024-09-20	12.980	13.300	12.980	13.210	13.210	34,200
2024-09-19	12.930	13.370	12.920	13.090	13.090	43,100
2024-09-18	13.280	13.450	12.990	13.170	13.170	32,200
2024-09-17	13.360	13.790	13.250	13.370	13.370	77,000
2024-09-16	13.000	13.360	12.810	13.150	13.150	47,000
2024-09-13	12.700	13.540	12.480	12.710	12.710	133,700
2024-09-12	12.660	13.400	12.330	12.710	12.710	117,200
2024-09-11	12.700	12.830	12.650	12.660	12.660	30,400
2024-09-10	12.760	12.940	12.610	12.650	12.650	76,900
2024-09-09	12.290	12.870	12.290	12.600	12.600	57,000
2024-09-06	12.780	12.780	12.150	12.280	12.280	87,400

← NewerPage 9 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.