Belon ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	32.900	34.200	32.900	33.545	33.545	3,005,800
2023-09-27	32.960	34.000	32.515	32.925	32.925	2,678,000
2023-09-26	32.400	33.110	32.200	32.710	32.710	1,698,300
2023-09-25	32.295	33.710	31.475	33.100	33.100	7,383,200
2023-09-22	31.275	32.350	29.200	32.150	32.150	10,284,900
2023-09-21	33.030	34.145	28.640	31.335	31.335	14,682,500
2023-09-20	35.225	35.575	32.060	34.200	34.200	7,890,100
2023-09-19	36.700	37.670	34.620	35.575	35.575	8,699,800
2023-09-18	37.000	39.260	35.325	36.800	36.800	14,132,400
2023-09-15	32.300	37.260	30.195	36.650	36.650	33,181,900
2023-09-14	37.350	37.690	25.240	32.300	32.300	26,666,100
2023-09-13	39.000	39.795	37.200	37.855	37.855	4,808,300
2023-09-12	40.295	40.295	37.585	38.680	38.680	5,366,100
2023-09-11	38.680	42.090	37.595	39.290	39.290	24,112,300
2023-09-08	38.990	41.335	36.505	37.305	37.305	18,590,600
2023-09-07	35.505	43.460	35.505	38.000	38.000	93,378,000
2023-09-06	36.500	36.775	35.510	35.630	35.630	2,163,500
2023-09-05	35.980	36.800	34.600	36.300	36.300	8,043,800
2023-09-04	35.350	36.360	34.600	35.500	35.500	5,239,600
2023-09-01	36.000	36.100	34.200	35.300	35.300	4,578,500
2023-08-31	33.630	37.395	33.300	35.555	35.555	21,560,100
2023-08-30	34.000	34.400	33.260	33.620	33.620	2,219,500
2023-08-29	34.105	35.240	32.610	33.530	33.530	12,546,600
2023-08-28	33.305	34.290	32.900	33.960	33.960	7,123,100
2023-08-25	32.555	32.955	32.000	32.930	32.930	2,428,900
2023-08-24	31.700	32.620	31.700	31.995	31.995	1,382,400
2023-08-23	32.970	33.080	31.600	31.995	31.995	1,988,500
2023-08-22	33.505	34.000	32.550	32.655	32.655	3,998,900
2023-08-21	33.500	33.810	32.600	33.250	33.250	3,335,300
2023-08-18	33.000	33.550	32.020	32.910	32.910	3,741,200
2023-08-17	31.100	33.255	30.990	32.150	32.150	6,035,700
2023-08-16	32.900	35.415	30.200	30.985	30.985	13,206,300
2023-08-15	31.300	33.700	30.100	32.845	32.845	12,288,200
2023-08-14	32.900	33.730	30.300	31.550	31.550	6,255,700
2023-08-11	33.150	34.400	32.540	32.810	32.810	9,428,300
2023-08-10	32.310	33.000	31.700	33.000	33.000	6,371,100
2023-08-09	30.060	32.600	30.060	31.500	31.500	10,583,100
2023-08-08	30.900	31.350	30.000	30.255	30.255	1,853,200
2023-08-07	30.600	31.695	30.295	30.850	30.850	2,521,000
2023-08-04	31.800	33.285	29.300	30.180	30.180	8,206,800
2023-08-03	31.360	31.900	30.475	31.400	31.400	3,013,400
2023-08-02	30.550	32.400	29.825	31.360	31.360	9,906,400
2023-08-01	30.600	31.200	30.300	30.585	30.585	1,537,400
2023-07-31	30.500	32.000	29.920	30.800	30.800	6,451,400
2023-07-28	30.500	30.900	30.000	30.140	30.140	3,019,500
2023-07-27	28.990	32.500	28.660	29.910	29.910	22,007,900
2023-07-26	29.020	29.245	28.215	28.600	28.600	1,759,500
2023-07-25	29.500	29.500	28.900	28.995	28.995	1,972,000
2023-07-24	29.000	30.675	28.600	29.180	29.180	7,344,800
2023-07-21	29.850	31.240	27.600	28.555	28.555	15,484,000
2023-07-20	27.000	34.580	26.600	29.285	29.285	76,011,200
2023-07-19	26.800	26.880	25.525	26.000	26.000	2,733,600
2023-07-18	25.320	26.770	24.875	26.350	26.350	8,611,400
2023-07-17	24.870	25.645	24.800	24.965	24.965	1,331,000
2023-07-14	24.545	25.940	24.495	24.920	24.920	3,819,600
2023-07-13	25.100	25.100	24.450	24.550	24.550	303,400
2023-07-12	24.500	24.995	24.350	24.745	24.745	1,143,800
2023-07-11	24.500	24.500	24.325	24.330	24.330	181,400
2023-07-10	24.415	24.480	24.210	24.325	24.325	304,100
2023-07-07	24.500	24.800	24.120	24.205	24.205	399,900

← NewerPage 14 of 22 · 1,270 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.