Belon ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 24.750 | 25.880 | 23.155 | 24.925 | 24.925 | 1,750,400 |
| 2024-06-11 | 25.300 | 26.185 | 25.020 | 25.400 | 25.400 | 1,583,900 |
| 2024-06-10 | 25.525 | 26.750 | 25.260 | 25.285 | 25.285 | 3,051,100 |
| 2024-06-07 | 24.220 | 25.495 | 24.060 | 25.250 | 25.250 | 1,052,000 |
| 2024-06-06 | 24.105 | 24.260 | 23.640 | 24.065 | 24.065 | 300,500 |
| 2024-06-05 | 23.945 | 24.680 | 23.680 | 23.965 | 23.965 | 1,057,700 |
| 2024-06-04 | 23.085 | 23.950 | 22.635 | 23.535 | 23.535 | 1,235,900 |
| 2024-06-03 | 24.580 | 24.590 | 21.700 | 22.600 | 22.600 | 3,027,100 |
| 2024-05-31 | 25.940 | 25.940 | 23.645 | 24.060 | 24.060 | 1,958,900 |
| 2024-05-30 | 26.195 | 26.730 | 25.750 | 25.760 | 25.760 | 1,250,800 |
| 2024-05-29 | 25.900 | 26.205 | 25.705 | 25.860 | 25.860 | 586,100 |
| 2024-05-28 | 25.505 | 26.540 | 25.470 | 25.820 | 25.820 | 777,600 |
| 2024-05-27 | 26.390 | 26.430 | 25.355 | 25.470 | 25.470 | 978,400 |
| 2024-05-24 | 27.780 | 27.880 | 26.405 | 26.750 | 26.750 | 661,500 |
| 2024-05-23 | 27.405 | 28.200 | 27.030 | 27.585 | 27.585 | 1,200,300 |
| 2024-05-22 | 26.705 | 27.900 | 26.605 | 27.395 | 27.395 | 1,415,500 |
| 2024-05-21 | 27.105 | 27.295 | 26.495 | 26.600 | 26.600 | 846,700 |
| 2024-05-20 | 27.865 | 27.870 | 26.385 | 27.070 | 27.070 | 1,263,100 |
| 2024-05-17 | 27.675 | 27.990 | 27.630 | 27.670 | 27.670 | 692,500 |
| 2024-05-16 | 28.405 | 28.655 | 27.120 | 27.635 | 27.635 | 2,486,200 |
| 2024-05-15 | 28.705 | 28.800 | 28.005 | 28.300 | 28.300 | 831,800 |
| 2024-05-14 | 28.705 | 28.815 | 28.310 | 28.540 | 28.540 | 836,400 |
| 2024-05-13 | 28.970 | 29.335 | 28.080 | 28.595 | 28.595 | 1,586,200 |
| 2024-05-10 | 29.250 | 29.250 | 28.780 | 28.855 | 28.855 | 300,300 |
| 2024-05-08 | 29.400 | 29.400 | 28.920 | 28.925 | 28.925 | 836,800 |
| 2024-05-07 | 28.795 | 29.375 | 28.785 | 29.170 | 29.170 | 1,100,000 |
| 2024-05-06 | 29.390 | 29.430 | 28.725 | 28.780 | 28.780 | 956,800 |
| 2024-05-03 | 29.040 | 29.670 | 28.950 | 29.035 | 29.035 | 1,156,900 |
| 2024-05-02 | 29.410 | 29.970 | 28.905 | 29.040 | 29.040 | 1,584,600 |
| 2024-04-30 | 29.650 | 29.845 | 29.050 | 29.250 | 29.250 | 655,800 |
| 2024-04-29 | 29.125 | 30.190 | 29.055 | 29.640 | 29.640 | 1,863,900 |
| 2024-04-27 | 29.495 | 29.770 | 28.700 | 28.935 | 28.935 | 1,157,700 |
| 2024-04-26 | 28.985 | 30.600 | 28.585 | 29.485 | 29.485 | 6,028,400 |
| 2024-04-25 | 29.205 | 29.950 | 28.505 | 28.625 | 28.625 | 1,779,200 |
| 2024-04-24 | 29.615 | 29.930 | 28.535 | 29.080 | 29.080 | 4,128,400 |
| 2024-04-23 | 31.195 | 31.320 | 29.530 | 29.615 | 29.615 | 4,658,800 |
| 2024-04-22 | 28.905 | 32.490 | 28.905 | 31.195 | 31.195 | 36,239,400 |
| 2024-04-19 | 29.450 | 29.775 | 28.710 | 28.900 | 28.900 | 1,455,800 |
| 2024-04-18 | 28.335 | 29.785 | 28.335 | 29.395 | 29.395 | 7,742,200 |
| 2024-04-17 | 28.290 | 28.490 | 28.030 | 28.335 | 28.335 | 1,011,500 |
| 2024-04-16 | 28.190 | 28.405 | 28.000 | 28.000 | 28.000 | 479,900 |
| 2024-04-15 | 28.140 | 28.590 | 28.015 | 28.180 | 28.180 | 718,400 |
| 2024-04-12 | 28.070 | 28.595 | 28.010 | 28.105 | 28.105 | 628,200 |
| 2024-04-11 | 28.565 | 28.795 | 28.055 | 28.070 | 28.070 | 350,100 |
| 2024-04-10 | 28.310 | 28.550 | 27.805 | 28.255 | 28.255 | 455,800 |
| 2024-04-09 | 28.605 | 29.400 | 28.060 | 28.260 | 28.260 | 1,345,900 |
| 2024-04-08 | 28.800 | 29.365 | 28.500 | 28.700 | 28.700 | 1,740,000 |
| 2024-04-05 | 28.225 | 28.975 | 27.845 | 28.795 | 28.795 | 1,501,900 |
| 2024-04-04 | 28.205 | 28.400 | 27.805 | 28.225 | 28.225 | 956,900 |
| 2024-04-03 | 27.930 | 28.800 | 27.710 | 28.190 | 28.190 | 1,260,800 |
| 2024-04-02 | 28.245 | 28.450 | 27.375 | 27.785 | 27.785 | 1,073,300 |
| 2024-04-01 | 27.000 | 28.500 | 26.900 | 28.120 | 28.120 | 2,669,600 |
| 2024-03-29 | 26.815 | 27.195 | 26.800 | 26.885 | 26.885 | 363,300 |
| 2024-03-28 | 26.815 | 27.265 | 26.765 | 26.810 | 26.810 | 297,400 |
| 2024-03-27 | 27.280 | 27.585 | 26.815 | 26.890 | 26.890 | 599,000 |
| 2024-03-26 | 27.000 | 27.480 | 26.705 | 27.215 | 27.215 | 650,300 |
| 2024-03-25 | 26.855 | 27.000 | 26.450 | 26.920 | 26.920 | 527,800 |
| 2024-03-22 | 27.105 | 27.395 | 27.005 | 27.025 | 27.025 | 390,800 |
| 2024-03-21 | 26.805 | 27.450 | 26.805 | 27.105 | 27.105 | 699,000 |
| 2024-03-20 | 26.810 | 27.500 | 26.810 | 26.835 | 26.835 | 604,400 |
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.