Unipro (MOEX:UPRO)
Russia · Delayed Price · Currency is RUB 1.469
-0.001 (-0.07%)
At close: Jul 8, 2022
Unipro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.07% | 25,105,000 |
| Jul 7, 2022 | 1.46 | 1.48 | 1.44 | 1.47 | 1.47 | 1.31% | 36,947,000 |
| Jul 6, 2022 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -1.29% | 39,607,000 |
| Jul 5, 2022 | 1.50 | 1.54 | 1.39 | 1.47 | 1.47 | -0.34% | 266,140,000 |
| Jul 4, 2022 | 1.44 | 1.50 | 1.31 | 1.48 | 1.48 | 0.48% | 205,964,000 |
| Jul 1, 2022 | 1.48 | 1.48 | 1.44 | 1.47 | 1.47 | -0.94% | 51,179,000 |
| Jun 30, 2022 | 1.54 | 1.55 | 1.40 | 1.48 | 1.48 | -3.83% | 222,867,000 |
| Jun 29, 2022 | 1.48 | 1.60 | 1.43 | 1.54 | 1.54 | 5.26% | 329,360,000 |
| Jun 28, 2022 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | 0.83% | 54,056,000 |
| Jun 27, 2022 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 0.90% | 53,743,000 |
| Jun 24, 2022 | 1.44 | 1.45 | 1.40 | 1.44 | 1.44 | 1.05% | 30,951,000 |
| Jun 23, 2022 | 1.47 | 1.50 | 1.42 | 1.42 | 1.42 | -3.20% | 61,544,000 |
| Jun 22, 2022 | 1.43 | 1.48 | 1.38 | 1.47 | 1.47 | 2.22% | 83,332,000 |
| Jun 21, 2022 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -0.42% | 46,737,000 |
| Jun 20, 2022 | 1.42 | 1.46 | 1.38 | 1.45 | 1.45 | 1.83% | 136,048,000 |
| Jun 17, 2022 | 1.45 | 1.48 | 1.40 | 1.42 | 1.42 | -4.77% | 271,655,000 |
| Jun 16, 2022 | 1.49 | 1.52 | 1.47 | 1.49 | 1.49 | - | 127,866,000 |
| Jun 15, 2022 | 1.55 | 1.58 | 1.49 | 1.49 | 1.49 | -3.87% | 241,415,000 |
| Jun 14, 2022 | 1.40 | 1.66 | 1.40 | 1.55 | 1.55 | 21.66% | 1,172,426,000 |
| Jun 10, 2022 | 1.20 | 1.29 | 1.20 | 1.27 | 1.27 | 6.08% | 181,975,000 |
| Jun 9, 2022 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.08% | 24,169,000 |
| Jun 8, 2022 | 1.22 | 1.25 | 1.19 | 1.20 | 1.20 | -1.48% | 66,119,000 |
| Jun 7, 2022 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 27,384,000 |
| Jun 6, 2022 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | - | 60,729,000 |
| Jun 3, 2022 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -1.20% | 25,123,000 |
| Jun 2, 2022 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.11% | 15,724,000 |
| Jun 1, 2022 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 2.36% | 34,549,000 |
| May 31, 2022 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 37,166,000 |
| May 30, 2022 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | 0.73% | 82,599,000 |
| May 27, 2022 | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | 1.72% | 74,791,000 |
| May 26, 2022 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | -0.73% | 86,224,000 |
| May 25, 2022 | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | 0.08% | 80,648,000 |
| May 24, 2022 | 1.29 | 1.30 | 1.21 | 1.23 | 1.23 | -4.73% | 92,732,000 |
| May 23, 2022 | 1.36 | 1.37 | 1.28 | 1.29 | 1.29 | -5.22% | 50,816,000 |
| May 20, 2022 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -1.38% | 46,316,000 |
| May 19, 2022 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -1.36% | 48,437,000 |
| May 18, 2022 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.14% | 92,156,000 |
| May 17, 2022 | 1.40 | 1.44 | 1.39 | 1.40 | 1.40 | 0.07% | 59,426,000 |
| May 16, 2022 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | 0.21% | 19,467,000 |
| May 13, 2022 | 1.42 | 1.43 | 1.38 | 1.40 | 1.40 | -1.34% | 24,715,000 |
| May 12, 2022 | 1.44 | 1.46 | 1.37 | 1.42 | 1.42 | 1.29% | 98,015,000 |
| May 11, 2022 | 1.38 | 1.41 | 1.36 | 1.40 | 1.40 | 0.72% | 22,596,000 |
| May 6, 2022 | 1.43 | 1.44 | 1.38 | 1.39 | 1.39 | -2.12% | 29,706,000 |
| May 5, 2022 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | - | 16,116,000 |
| May 4, 2022 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 15,831,000 |
| Apr 29, 2022 | 1.47 | 1.52 | 1.41 | 1.44 | 1.44 | -0.21% | 88,379,000 |
| Apr 28, 2022 | 1.50 | 1.54 | 1.44 | 1.44 | 1.44 | -3.36% | 61,726,000 |
| Apr 27, 2022 | 1.41 | 1.52 | 1.40 | 1.49 | 1.49 | 6.43% | 71,079,000 |
| Apr 26, 2022 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 3.40% | 72,414,000 |
| Apr 25, 2022 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.52% | 23,098,000 |