Ukrproduct Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 2.100 | 3.050 | 2.100 | 3.050 | 3.050 | 78,752 |
| 2024-05-13 | 2.000 | 2.070 | 2.000 | 2.070 | 2.070 | 2,600 |
| 2024-05-09 | 2.002 | 2.098 | 2.002 | 2.050 | 2.050 | 54 |
| 2024-04-25 | 2.000 | 2.480 | 2.000 | 2.480 | 2.480 | 1,000 |
| 2024-04-09 | 3.500 | 3.500 | 3.000 | 3.000 | 3.000 | 2,542 |
| 2024-03-12 | 3.500 | 3.500 | 3.000 | 3.000 | 3.000 | 28 |
| 2024-02-26 | 3.500 | 3.500 | 3.000 | 3.000 | 3.000 | 2,944 |
| 2024-02-19 | 3.300 | 3.300 | 3.000 | 3.000 | 3.000 | 14,924 |
| 2024-02-14 | 3.500 | 3.500 | 3.000 | 3.000 | 3.000 | 100 |
| 2024-01-24 | 2.000 | 2.500 | 2.000 | 2.500 | 2.500 | 579 |
| 2024-01-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 78,000 |
| 2023-12-05 | 2.000 | 2.500 | 2.000 | 2.500 | 2.500 | 44,040 |
| 2023-12-01 | 2.000 | 3.000 | 2.000 | 3.000 | 3.000 | 512 |
| 2023-11-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 38 |
| 2023-11-07 | 2.000 | 3.000 | 2.000 | 3.000 | 3.000 | 7,000 |
| 2023-10-19 | 2.850 | 2.850 | 2.250 | 2.250 | 2.250 | 100,000 |
| 2023-09-18 | 2.800 | 2.800 | 2.250 | 2.250 | 2.250 | 6,000 |
| 2023-09-07 | 2.800 | 2.800 | 2.500 | 2.500 | 2.500 | 1,000 |
| 2023-08-30 | 1.500 | 2.250 | 1.500 | 2.250 | 2.250 | 110 |
| 2023-08-29 | 2.800 | 2.800 | 2.250 | 2.250 | 2.250 | 110 |
| 2023-08-15 | 2.000 | 2.000 | 1.500 | 2.000 | 2.000 | 21,848 |
| 2023-08-07 | 2.000 | 2.500 | 2.000 | 2.500 | 2.500 | 100,000 |
| 2023-08-03 | 2.100 | 2.500 | 2.100 | 2.500 | 2.500 | 9,500 |
| 2023-07-31 | 2.500 | 2.500 | 2.250 | 2.250 | 2.250 | 100,000 |
| 2023-07-26 | 2.500 | 2.500 | 1.750 | 1.750 | 1.750 | 10,000 |
| 2023-07-21 | 2.500 | 2.500 | 1.750 | 1.750 | 1.750 | 26,648 |
| 2023-07-07 | 1.500 | 1.750 | 1.500 | 1.750 | 1.750 | 71,368 |
| 2023-06-28 | 2.750 | 2.750 | 2.500 | 2.500 | 2.500 | 1,545 |
| 2023-06-16 | 2.700 | 2.700 | 2.500 | 2.500 | 2.500 | 31,261 |
| 2023-06-15 | 1.200 | 2.000 | 1.200 | 2.000 | 2.000 | 500 |
| 2023-06-02 | 1.200 | 2.000 | 1.200 | 2.000 | 2.000 | 2,136 |
| 2023-05-25 | 3.000 | 3.000 | 2.250 | 2.250 | 2.250 | 40 |
| 2023-05-22 | 3.000 | 3.000 | 2.250 | 2.250 | 2.250 | 3,925 |
| 2023-05-19 | 2.775 | 2.775 | 2.250 | 2.250 | 2.250 | 40,504 |
| 2023-05-03 | 1.500 | 2.250 | 1.500 | 2.250 | 2.250 | 10,000 |
| 2023-04-25 | 1.600 | 2.250 | 1.600 | 2.250 | 2.250 | 100,000 |
| 2023-04-06 | 3.500 | 3.500 | 2.500 | 2.500 | 2.500 | 21,344 |
| 2023-04-05 | 2.520 | 2.520 | 2.500 | 2.500 | 2.500 | 12,000 |
| 2023-04-04 | 2.000 | 2.500 | 2.000 | 2.500 | 2.500 | 125,120 |
| 2023-03-31 | 4.500 | 4.500 | 3.250 | 3.250 | 3.250 | 101 |
| 2023-03-16 | 2.000 | 4.380 | 2.000 | 2.000 | 2.000 | 36,240 |
| 2023-02-24 | 4.250 | 4.250 | 3.250 | 3.250 | 3.250 | 10,307 |
| 2023-02-09 | 4.250 | 4.250 | 3.250 | 3.250 | 3.250 | 4,424 |
| 2023-01-27 | 2.000 | 3.250 | 2.000 | 3.250 | 3.250 | 316 |
| 2023-01-18 | 2.000 | 3.250 | 2.000 | 3.250 | 3.250 | 5,000 |
| 2022-12-20 | 2.000 | 3.250 | 2.000 | 3.250 | 3.250 | 43 |
| 2022-12-09 | 2.000 | 3.250 | 2.000 | 3.250 | 3.250 | 1,592 |
| 2022-11-22 | 2.125 | 3.250 | 2.125 | 3.250 | 3.250 | 64,629 |
| 2022-11-18 | 2.125 | 3.250 | 2.125 | 3.250 | 3.250 | 400 |
| 2022-11-10 | 4.500 | 4.500 | 3.250 | 3.250 | 3.250 | 2,088 |
| 2022-11-09 | 4.500 | 4.500 | 3.250 | 3.250 | 3.250 | 3,200 |
| 2022-11-03 | 4.500 | 4.500 | 3.250 | 3.250 | 3.250 | 3,200 |
| 2022-11-02 | 4.500 | 4.500 | 3.250 | 3.250 | 3.250 | 2,311 |
| 2022-10-28 | 4.000 | 4.000 | 3.250 | 3.250 | 3.250 | 5,000 |
| 2022-10-26 | 4.000 | 4.000 | 2.750 | 2.750 | 2.750 | 41,326 |
| 2022-10-25 | 4.000 | 4.000 | 2.750 | 2.750 | 2.750 | 1,280 |
| 2022-10-24 | 3.000 | 3.000 | 2.750 | 2.750 | 2.750 | 7,401 |
| 2022-10-12 | 3.000 | 3.500 | 2.750 | 2.750 | 2.750 | 19,920 |
| 2022-10-06 | 2.000 | 2.000 | 1.750 | 1.750 | 1.750 | 6,000 |
| 2022-10-03 | 1.500 | 1.750 | 1.500 | 1.750 | 1.750 | 5,319 |
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.