Belon ao historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	25.525	25.760	24.900	25.060	25.060	1,272,500
2023-12-20	25.300	26.100	25.195	25.695	25.695	2,054,200
2023-12-19	24.915	25.930	24.615	25.180	25.180	3,076,000
2023-12-18	23.760	24.975	23.115	24.765	24.765	4,480,500
2023-12-15	22.215	23.600	22.010	23.500	23.500	2,324,500
2023-12-14	22.505	23.135	22.200	22.215	22.215	443,300
2023-12-13	22.510	23.300	21.980	22.515	22.515	1,866,600
2023-12-12	22.300	23.215	22.055	22.485	22.485	1,939,100
2023-12-11	22.825	22.950	21.750	22.300	22.300	1,115,800
2023-12-08	22.865	23.800	22.370	22.775	22.775	1,542,200
2023-12-07	22.750	23.200	22.155	22.900	22.900	1,032,200
2023-12-06	23.500	24.580	22.405	22.750	22.750	2,459,500
2023-12-05	23.525	23.580	21.520	23.000	23.000	4,497,700
2023-12-04	25.980	25.985	23.480	23.505	23.505	2,004,600
2023-12-01	26.805	26.915	25.500	25.950	25.950	522,800
2023-11-30	27.500	27.595	26.350	26.805	26.805	513,200
2023-11-29	27.495	27.900	27.315	27.480	27.480	451,300
2023-11-28	26.795	27.695	26.255	27.330	27.330	928,200
2023-11-27	28.875	28.875	26.355	26.715	26.715	965,200
2023-11-24	28.150	28.500	27.500	27.900	27.900	1,229,300
2023-11-23	28.705	29.455	28.000	28.150	28.150	1,468,800
2023-11-22	28.500	29.220	28.440	28.790	28.790	552,800
2023-11-21	29.065	29.500	28.000	28.375	28.375	540,300
2023-11-20	29.450	29.795	29.010	29.065	29.065	465,000
2023-11-17	28.325	29.865	28.000	29.390	29.390	1,637,000
2023-11-16	30.235	31.000	29.100	29.290	29.290	3,194,300
2023-11-15	26.530	29.995	25.300	29.595	29.595	6,898,600
2023-11-14	30.895	30.915	26.400	26.760	26.760	5,051,300
2023-11-13	32.250	32.750	30.510	31.055	31.055	1,577,500
2023-11-10	32.740	32.880	31.700	32.250	32.250	1,217,300
2023-11-09	33.470	33.470	32.500	32.740	32.740	859,800
2023-11-08	33.370	33.930	33.250	33.300	33.300	1,247,200
2023-11-07	33.685	33.685	33.070	33.290	33.290	1,129,800
2023-11-06	32.205	33.875	32.070	33.685	33.685	5,791,600
2023-11-03	32.300	32.440	31.680	31.985	31.985	657,800
2023-11-02	32.395	32.845	32.095	32.225	32.225	641,600
2023-11-01	32.210	32.550	32.165	32.325	32.325	258,100
2023-10-31	32.570	33.550	32.105	32.210	32.210	1,926,700
2023-10-30	32.310	33.405	32.300	32.320	32.320	2,021,700
2023-10-27	32.990	33.800	31.810	32.265	32.265	1,694,400
2023-10-26	32.500	34.100	32.305	32.930	32.930	10,468,000
2023-10-25	32.095	32.905	31.900	32.200	32.200	1,415,100
2023-10-24	32.360	32.360	31.700	32.095	32.095	678,100
2023-10-23	32.440	32.440	32.030	32.060	32.060	556,400
2023-10-20	32.460	32.630	32.000	32.215	32.215	635,500
2023-10-19	32.630	33.000	32.250	32.440	32.440	2,162,800
2023-10-18	32.300	32.950	32.285	32.450	32.450	1,229,400
2023-10-17	32.060	32.790	31.850	32.300	32.300	1,692,000
2023-10-16	31.750	32.580	31.510	31.945	31.945	1,291,400
2023-10-13	32.200	32.600	31.810	31.955	31.955	786,100
2023-10-12	31.840	32.200	29.610	31.990	31.990	1,668,800
2023-10-11	33.245	33.245	32.200	32.440	32.440	989,800
2023-10-10	33.320	33.320	32.200	33.045	33.045	997,200
2023-10-09	31.800	33.575	31.800	32.850	32.850	3,500,300
2023-10-06	32.460	32.650	31.600	31.800	31.800	1,271,600
2023-10-05	32.995	32.995	32.000	32.060	32.060	1,183,400
2023-10-04	32.035	33.095	32.035	32.405	32.405	1,266,000
2023-10-03	32.780	33.360	31.650	32.035	32.035	2,432,800
2023-10-02	33.550	34.600	32.510	32.785	32.785	6,518,100
2023-09-29	33.700	34.000	32.920	33.100	33.100	2,118,900

← NewerPage 13 of 22 · 1,273 trading daysOlder →

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.