Ukrproduct Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 4.268 | 5.260 | 4.268 | 5.260 | 5.260 | 1,000 |
| 2025-07-25 | 4.367 | 5.250 | 4.367 | 5.250 | 5.250 | 99,701 |
| 2025-07-21 | 6.376 | 6.376 | 5.250 | 5.250 | 5.250 | 15,683 |
| 2025-07-18 | 5.901 | 5.901 | 5.260 | 5.260 | 5.260 | 33,892 |
| 2025-07-16 | 5.500 | 5.500 | 4.326 | 5.000 | 5.000 | 200,008 |
| 2025-07-09 | 4.168 | 4.750 | 4.168 | 4.750 | 4.750 | 2,130 |
| 2025-07-01 | 4.020 | 4.750 | 4.020 | 4.750 | 4.750 | 3,000 |
| 2025-06-27 | 4.500 | 4.950 | 4.000 | 4.750 | 4.750 | 202,288 |
| 2025-06-26 | 5.500 | 6.500 | 5.500 | 6.500 | 6.500 | 200,000 |
| 2025-06-20 | 5.425 | 5.425 | 4.750 | 4.750 | 4.750 | 1,751 |
| 2025-06-17 | 4.000 | 4.750 | 4.000 | 4.750 | 4.750 | 100,000 |
| 2025-05-29 | 5.800 | 5.800 | 5.000 | 5.000 | 5.000 | 2,130 |
| 2025-05-16 | 4.225 | 5.000 | 4.225 | 5.000 | 5.000 | 43,546 |
| 2025-05-15 | 5.000 | 6.250 | 5.000 | 5.125 | 5.125 | 143,546 |
| 2025-05-14 | 5.000 | 5.375 | 4.750 | 5.375 | 5.375 | 410,000 |
| 2025-05-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 299,701 |
| 2025-04-30 | 3.000 | 3.500 | 3.000 | 3.500 | 3.500 | 15,000 |
| 2025-04-29 | 3.840 | 3.840 | 3.500 | 3.500 | 3.500 | 100 |
| 2025-04-28 | 4.000 | 4.000 | 3.500 | 3.500 | 3.500 | 100,000 |
| 2025-04-25 | 3.900 | 3.900 | 3.500 | 3.500 | 3.500 | 104,767 |
| 2025-04-24 | 2.720 | 3.000 | 2.504 | 3.000 | 3.000 | 120,299 |
| 2025-04-14 | 3.061 | 3.061 | 2.830 | 2.830 | 2.830 | 3,299 |
| 2025-04-10 | 3.000 | 3.000 | 2.750 | 2.750 | 2.750 | 3,000 |
| 2025-04-07 | 3.130 | 3.250 | 3.130 | 3.250 | 3.250 | 14,924 |
| 2025-04-01 | 3.213 | 3.410 | 3.213 | 3.410 | 3.410 | 26 |
| 2025-03-31 | 3.600 | 3.600 | 3.410 | 3.410 | 3.410 | 25,000 |
| 2025-03-11 | 3.765 | 3.765 | 3.450 | 3.450 | 3.450 | 464 |
| 2025-02-26 | 2.824 | 3.400 | 2.824 | 3.400 | 3.400 | 3,000 |
| 2025-02-25 | 4.000 | 4.000 | 3.400 | 3.400 | 3.400 | 100 |
| 2025-02-24 | 4.000 | 4.000 | 3.400 | 3.400 | 3.400 | 3 |
| 2025-02-21 | 3.000 | 3.400 | 3.000 | 3.400 | 3.400 | 83,065 |
| 2025-02-18 | 2.600 | 2.750 | 2.600 | 2.750 | 2.750 | 2,000 |
| 2025-02-14 | 3.000 | 3.000 | 2.520 | 2.520 | 2.520 | 100,000 |
| 2025-02-04 | 2.200 | 2.600 | 2.200 | 2.600 | 2.600 | 530 |
| 2025-01-24 | 2.000 | 2.500 | 2.000 | 2.500 | 2.500 | 1,250 |
| 2025-01-23 | 2.050 | 2.500 | 2.050 | 2.500 | 2.500 | 2,542 |
| 2025-01-13 | 2.250 | 2.500 | 2.250 | 2.500 | 2.500 | 2,711 |
| 2024-12-16 | 2.050 | 2.500 | 2.050 | 2.500 | 2.500 | 8,148 |
| 2024-12-10 | 2.500 | 2.600 | 2.500 | 2.500 | 2.500 | 71,000 |
| 2024-11-28 | 2.260 | 2.600 | 2.260 | 2.500 | 2.500 | 690,000 |
| 2024-11-25 | 1.530 | 2.250 | 1.530 | 2.250 | 2.250 | 20 |
| 2024-11-11 | 2.475 | 2.475 | 2.250 | 2.250 | 2.250 | 3,395 |
| 2024-11-06 | 3.000 | 3.000 | 2.250 | 2.250 | 2.250 | 135 |
| 2024-11-05 | 1.750 | 2.250 | 1.750 | 2.250 | 2.250 | 138,690 |
| 2024-10-17 | 2.900 | 2.900 | 2.500 | 2.500 | 2.500 | 13,490 |
| 2024-10-02 | 3.800 | 3.800 | 3.000 | 3.000 | 3.000 | 1,790 |
| 2024-09-16 | 2.000 | 3.000 | 2.000 | 3.000 | 3.000 | 2,368 |
| 2024-09-04 | 2.000 | 2.450 | 2.000 | 2.250 | 2.250 | 165,988 |
| 2024-08-20 | 2.000 | 3.000 | 2.000 | 3.000 | 3.000 | 400 |
| 2024-08-02 | 2.000 | 3.500 | 2.000 | 3.000 | 3.000 | 49,466 |
| 2024-08-01 | 3.500 | 3.500 | 3.000 | 3.000 | 3.000 | 1 |
| 2024-07-31 | 2.700 | 2.700 | 2.100 | 2.250 | 2.250 | 118,063 |
| 2024-07-29 | 3.500 | 3.500 | 3.350 | 3.350 | 3.350 | 2,857 |
| 2024-07-22 | 2.700 | 3.350 | 2.700 | 3.350 | 3.350 | 3,873 |
| 2024-07-19 | 4.000 | 4.000 | 3.350 | 3.350 | 3.350 | 3,873 |
| 2024-07-03 | 2.700 | 3.350 | 2.700 | 3.350 | 3.350 | 6,000 |
| 2024-07-01 | 3.675 | 3.675 | 3.350 | 3.350 | 3.350 | 13,442 |
| 2024-06-28 | 3.625 | 3.625 | 3.250 | 3.250 | 3.250 | 500 |
| 2024-06-27 | 3.240 | 3.250 | 3.240 | 3.250 | 3.250 | 351 |
| 2024-06-21 | 2.530 | 3.000 | 2.530 | 3.000 | 3.000 | 24,766 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.