Belon ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 26.810 | 27.500 | 26.810 | 26.835 | 26.835 | 604,400 |
| 2024-03-19 | 27.190 | 27.840 | 26.810 | 26.810 | 26.810 | 1,415,000 |
| 2024-03-18 | 27.370 | 27.580 | 26.810 | 27.200 | 27.200 | 981,400 |
| 2024-03-15 | 26.890 | 27.390 | 26.815 | 26.945 | 26.945 | 594,600 |
| 2024-03-14 | 27.265 | 27.390 | 26.650 | 26.885 | 26.885 | 706,000 |
| 2024-03-13 | 27.900 | 28.090 | 27.200 | 27.265 | 27.265 | 1,318,700 |
| 2024-03-12 | 28.370 | 28.370 | 27.800 | 27.900 | 27.900 | 569,900 |
| 2024-03-11 | 28.480 | 28.885 | 28.305 | 28.350 | 28.350 | 798,500 |
| 2024-03-07 | 28.980 | 28.980 | 28.215 | 28.320 | 28.320 | 694,800 |
| 2024-03-06 | 28.520 | 29.420 | 28.435 | 28.720 | 28.720 | 2,021,700 |
| 2024-03-05 | 28.800 | 28.975 | 28.420 | 28.550 | 28.550 | 284,600 |
| 2024-03-04 | 28.100 | 28.920 | 28.100 | 28.510 | 28.510 | 563,800 |
| 2024-03-01 | 27.780 | 28.440 | 27.775 | 28.000 | 28.000 | 399,100 |
| 2024-02-29 | 28.280 | 28.890 | 27.695 | 28.175 | 28.175 | 945,600 |
| 2024-02-28 | 28.355 | 28.595 | 27.610 | 27.800 | 27.800 | 288,300 |
| 2024-02-27 | 28.505 | 28.795 | 28.035 | 28.085 | 28.085 | 313,900 |
| 2024-02-26 | 27.800 | 28.780 | 27.660 | 28.485 | 28.485 | 1,219,900 |
| 2024-02-22 | 26.790 | 28.095 | 26.790 | 27.100 | 27.100 | 1,289,000 |
| 2024-02-21 | 27.990 | 28.000 | 26.240 | 26.790 | 26.790 | 1,630,800 |
| 2024-02-20 | 29.060 | 29.240 | 27.900 | 28.230 | 28.230 | 1,360,900 |
| 2024-02-19 | 29.745 | 30.200 | 28.700 | 28.995 | 28.995 | 986,600 |
| 2024-02-16 | 29.730 | 30.250 | 29.700 | 29.745 | 29.745 | 809,800 |
| 2024-02-15 | 29.770 | 30.130 | 29.440 | 29.725 | 29.725 | 440,000 |
| 2024-02-14 | 30.070 | 30.240 | 29.740 | 29.875 | 29.875 | 644,400 |
| 2024-02-13 | 29.680 | 30.080 | 29.590 | 29.910 | 29.910 | 895,900 |
| 2024-02-12 | 30.500 | 30.585 | 29.175 | 29.590 | 29.590 | 1,676,500 |
| 2024-02-09 | 30.955 | 30.960 | 30.250 | 30.260 | 30.260 | 1,309,600 |
| 2024-02-08 | 31.680 | 31.700 | 30.640 | 30.950 | 30.950 | 1,417,800 |
| 2024-02-07 | 31.405 | 31.700 | 31.200 | 31.575 | 31.575 | 959,300 |
| 2024-02-06 | 31.865 | 31.865 | 31.205 | 31.250 | 31.250 | 531,800 |
| 2024-02-05 | 31.615 | 32.095 | 31.070 | 31.530 | 31.530 | 1,522,000 |
| 2024-02-02 | 33.410 | 33.450 | 31.330 | 31.330 | 31.330 | 10,769,700 |
| 2024-02-01 | 31.285 | 31.540 | 30.515 | 30.745 | 30.745 | 1,148,700 |
| 2024-01-31 | 31.495 | 31.550 | 31.025 | 31.195 | 31.195 | 962,300 |
| 2024-01-30 | 31.070 | 31.980 | 31.000 | 31.240 | 31.240 | 4,201,700 |
| 2024-01-29 | 30.430 | 31.600 | 30.010 | 30.960 | 30.960 | 3,480,700 |
| 2024-01-26 | 30.630 | 30.800 | 30.220 | 30.440 | 30.440 | 841,100 |
| 2024-01-25 | 30.980 | 31.140 | 30.300 | 30.695 | 30.695 | 1,862,900 |
| 2024-01-24 | 30.755 | 31.850 | 30.600 | 30.695 | 30.695 | 5,263,300 |
| 2024-01-23 | 30.700 | 31.100 | 30.550 | 30.650 | 30.650 | 802,700 |
| 2024-01-22 | 30.770 | 31.145 | 30.510 | 30.735 | 30.735 | 1,219,000 |
| 2024-01-19 | 31.200 | 31.200 | 29.700 | 30.505 | 30.505 | 1,579,300 |
| 2024-01-18 | 30.925 | 31.395 | 30.870 | 30.870 | 30.870 | 1,190,700 |
| 2024-01-17 | 30.615 | 31.440 | 30.515 | 30.920 | 30.920 | 2,764,000 |
| 2024-01-16 | 31.090 | 31.155 | 30.505 | 30.615 | 30.615 | 992,800 |
| 2024-01-15 | 30.805 | 31.400 | 30.500 | 31.020 | 31.020 | 2,884,400 |
| 2024-01-12 | 30.850 | 30.950 | 30.500 | 30.500 | 30.500 | 996,200 |
| 2024-01-11 | 30.540 | 31.440 | 30.440 | 30.615 | 30.615 | 4,602,100 |
| 2024-01-10 | 31.170 | 31.170 | 30.360 | 30.540 | 30.540 | 1,582,800 |
| 2024-01-09 | 30.645 | 31.200 | 30.100 | 30.930 | 30.930 | 3,360,700 |
| 2024-01-08 | 29.900 | 31.090 | 29.605 | 30.400 | 30.400 | 5,865,700 |
| 2024-01-05 | 30.300 | 30.330 | 29.300 | 29.580 | 29.580 | 2,122,700 |
| 2024-01-04 | 29.100 | 30.685 | 28.530 | 30.160 | 30.160 | 5,407,400 |
| 2024-01-03 | 28.530 | 29.500 | 28.290 | 28.960 | 28.960 | 2,359,800 |
| 2023-12-29 | 28.600 | 29.095 | 27.560 | 28.255 | 28.255 | 4,036,500 |
| 2023-12-28 | 30.180 | 30.180 | 28.650 | 28.650 | 28.650 | 7,265,300 |
| 2023-12-27 | 31.495 | 33.580 | 30.050 | 30.265 | 30.265 | 52,862,000 |
| 2023-12-26 | 26.240 | 31.400 | 26.050 | 31.395 | 31.395 | 54,631,800 |
| 2023-12-25 | 25.840 | 26.960 | 25.630 | 26.035 | 26.035 | 5,016,000 |
| 2023-12-22 | 24.920 | 26.135 | 24.920 | 25.505 | 25.505 | 3,031,500 |
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.