Belon ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 17.240 | 17.790 | 16.610 | 16.680 | 16.680 | 1,697,000 |
| 2024-09-04 | 16.570 | 17.280 | 16.300 | 16.830 | 16.830 | 1,776,900 |
| 2024-09-03 | 16.700 | 17.280 | 16.310 | 16.480 | 16.480 | 923,900 |
| 2024-09-02 | 17.660 | 18.420 | 16.290 | 16.610 | 16.610 | 2,834,700 |
| 2024-08-30 | 19.420 | 19.680 | 17.980 | 18.530 | 18.530 | 1,395,500 |
| 2024-08-29 | 19.780 | 19.780 | 19.140 | 19.210 | 19.210 | 661,300 |
| 2024-08-28 | 19.640 | 19.980 | 19.140 | 19.510 | 19.510 | 1,281,300 |
| 2024-08-27 | 20.060 | 20.490 | 19.450 | 19.640 | 19.640 | 556,800 |
| 2024-08-26 | 19.950 | 20.590 | 19.830 | 20.030 | 20.030 | 969,900 |
| 2024-08-23 | 20.360 | 20.400 | 19.070 | 19.390 | 19.390 | 1,373,600 |
| 2024-08-22 | 21.120 | 21.790 | 20.070 | 20.150 | 20.150 | 1,199,500 |
| 2024-08-21 | 21.410 | 21.410 | 21.180 | 21.180 | 21.180 | 338,700 |
| 2024-08-20 | 21.120 | 21.450 | 21.100 | 21.310 | 21.310 | 558,100 |
| 2024-08-19 | 21.850 | 21.850 | 21.110 | 21.150 | 21.150 | 1,121,800 |
| 2024-08-16 | 21.310 | 22.500 | 21.050 | 21.600 | 21.600 | 2,391,200 |
| 2024-08-15 | 22.010 | 22.200 | 21.250 | 21.310 | 21.310 | 1,477,000 |
| 2024-08-14 | 22.600 | 22.680 | 21.870 | 22.090 | 22.090 | 2,534,900 |
| 2024-08-13 | 22.190 | 22.730 | 21.900 | 22.130 | 22.130 | 1,534,500 |
| 2024-08-12 | 20.750 | 22.700 | 20.450 | 22.180 | 22.180 | 5,113,000 |
| 2024-08-09 | 21.090 | 21.440 | 20.630 | 20.700 | 20.700 | 307,400 |
| 2024-08-08 | 20.870 | 21.600 | 20.810 | 21.090 | 21.090 | 665,100 |
| 2024-08-07 | 20.700 | 21.260 | 20.430 | 20.890 | 20.890 | 1,670,700 |
| 2024-08-06 | 20.320 | 20.880 | 20.100 | 20.350 | 20.350 | 400,200 |
| 2024-08-05 | 20.940 | 20.940 | 20.060 | 20.500 | 20.500 | 585,900 |
| 2024-08-02 | 21.210 | 21.360 | 20.570 | 20.970 | 20.970 | 354,900 |
| 2024-08-01 | 20.650 | 21.640 | 20.640 | 21.250 | 21.250 | 1,068,100 |
| 2024-07-31 | 20.380 | 21.110 | 20.170 | 20.685 | 20.685 | 1,178,400 |
| 2024-07-30 | 20.035 | 20.745 | 19.750 | 20.065 | 20.065 | 881,300 |
| 2024-07-29 | 21.740 | 21.970 | 19.800 | 20.035 | 20.035 | 310,800 |
| 2024-07-26 | 22.465 | 23.100 | 21.070 | 21.525 | 21.525 | 2,457,000 |
| 2024-07-25 | 22.105 | 22.705 | 21.805 | 22.370 | 22.370 | 562,800 |
| 2024-07-24 | 22.310 | 23.155 | 21.770 | 22.145 | 22.145 | 1,844,600 |
| 2024-07-23 | 21.070 | 22.725 | 21.000 | 22.100 | 22.100 | 3,305,900 |
| 2024-07-22 | 20.915 | 21.475 | 20.810 | 20.955 | 20.955 | 363,100 |
| 2024-07-19 | 20.495 | 21.255 | 20.405 | 20.605 | 20.605 | 911,100 |
| 2024-07-18 | 19.770 | 20.480 | 19.765 | 20.205 | 20.205 | 465,500 |
| 2024-07-17 | 19.905 | 20.685 | 19.640 | 19.770 | 19.770 | 376,000 |
| 2024-07-16 | 19.355 | 20.690 | 19.015 | 20.075 | 20.075 | 1,204,700 |
| 2024-07-15 | 20.460 | 20.460 | 19.145 | 19.295 | 19.295 | 281,800 |
| 2024-07-12 | 20.105 | 20.935 | 19.750 | 20.025 | 20.025 | 853,400 |
| 2024-07-11 | 18.740 | 20.200 | 18.505 | 19.905 | 19.905 | 1,428,300 |
| 2024-07-10 | 21.170 | 21.170 | 18.505 | 18.800 | 18.800 | 2,872,000 |
| 2024-07-09 | 22.260 | 22.850 | 21.010 | 21.175 | 21.175 | 2,560,400 |
| 2024-07-08 | 22.820 | 22.915 | 22.250 | 22.405 | 22.405 | 788,800 |
| 2024-07-05 | 22.910 | 22.930 | 22.510 | 22.555 | 22.555 | 199,800 |
| 2024-07-04 | 23.375 | 23.525 | 22.705 | 22.905 | 22.905 | 276,500 |
| 2024-07-03 | 23.840 | 23.840 | 23.100 | 23.355 | 23.355 | 233,400 |
| 2024-07-02 | 23.475 | 24.535 | 23.375 | 23.830 | 23.830 | 1,338,000 |
| 2024-07-01 | 23.190 | 23.455 | 23.115 | 23.325 | 23.325 | 128,200 |
| 2024-06-28 | 23.590 | 23.795 | 23.100 | 23.180 | 23.180 | 246,800 |
| 2024-06-27 | 23.690 | 23.695 | 23.025 | 23.480 | 23.480 | 384,400 |
| 2024-06-26 | 23.505 | 23.825 | 23.365 | 23.510 | 23.510 | 350,400 |
| 2024-06-25 | 23.420 | 23.895 | 22.930 | 23.320 | 23.320 | 664,500 |
| 2024-06-24 | 23.995 | 24.490 | 23.350 | 23.810 | 23.810 | 756,100 |
| 2024-06-21 | 23.985 | 24.795 | 23.785 | 23.965 | 23.965 | 1,706,000 |
| 2024-06-20 | 23.990 | 24.300 | 23.080 | 23.995 | 23.995 | 732,900 |
| 2024-06-19 | 25.300 | 25.520 | 23.195 | 23.500 | 23.500 | 1,489,000 |
| 2024-06-18 | 25.465 | 25.700 | 24.700 | 25.300 | 25.300 | 998,600 |
| 2024-06-17 | 25.295 | 26.495 | 25.110 | 25.205 | 25.205 | 1,870,300 |
| 2024-06-14 | 24.810 | 25.375 | 24.795 | 25.135 | 25.135 | 461,500 |
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.