Belon ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	24.665	25.100	24.250	24.405	24.405	911,300
2023-07-05	24.230	24.600	24.040	24.580	24.580	712,600
2023-07-04	24.275	24.615	24.100	24.130	24.130	345,400
2023-07-03	24.350	24.705	24.260	24.360	24.360	335,600
2023-06-30	24.500	24.775	24.100	24.325	24.325	481,800
2023-06-29	24.700	24.700	24.480	24.530	24.530	261,600
2023-06-28	24.355	24.800	24.355	24.650	24.650	387,100
2023-06-27	24.845	24.845	24.340	24.450	24.450	252,400
2023-06-26	24.500	25.080	23.990	24.365	24.365	489,000
2023-06-23	25.020	25.245	24.500	24.640	24.640	590,200
2023-06-22	25.155	25.750	25.000	25.265	25.265	679,800
2023-06-21	25.495	26.550	25.045	25.585	25.585	2,446,700
2023-06-20	24.600	25.450	24.410	25.110	25.110	1,643,900
2023-06-19	24.800	24.870	24.085	24.425	24.425	362,600
2023-06-16	24.700	24.700	24.190	24.550	24.550	255,300
2023-06-15	24.800	24.865	24.100	24.465	24.465	374,200
2023-06-14	24.470	24.740	24.180	24.700	24.700	456,100
2023-06-13	24.440	24.950	24.065	24.465	24.465	629,700
2023-06-09	24.740	24.845	23.965	24.125	24.125	576,800
2023-06-08	25.130	25.230	24.360	24.455	24.455	723,400
2023-06-07	23.970	25.695	23.745	25.025	25.025	3,518,900
2023-06-06	23.850	23.895	23.070	23.780	23.780	314,100
2023-06-05	24.085	24.115	23.580	23.850	23.850	341,400
2023-06-02	24.505	24.685	24.000	24.030	24.030	232,400
2023-06-01	24.845	24.885	24.300	24.360	24.360	261,500
2023-05-31	24.560	25.700	24.475	24.570	24.570	793,800
2023-05-30	24.500	25.090	24.160	24.400	24.400	578,600
2023-05-29	24.800	25.550	23.980	24.700	24.700	1,153,800
2023-05-26	23.900	24.900	23.585	24.535	24.535	1,857,300
2023-05-25	24.005	24.385	23.575	23.600	23.600	377,800
2023-05-24	25.000	25.000	23.855	24.085	24.085	471,100
2023-05-23	24.605	24.720	23.755	24.220	24.220	681,900
2023-05-22	24.505	25.395	24.500	24.530	24.530	610,900
2023-05-19	25.000	25.695	24.200	25.240	25.240	1,609,900
2023-05-18	27.020	27.100	25.505	26.060	26.060	1,910,700
2023-05-17	26.215	26.950	26.005	26.770	26.770	1,965,000
2023-05-16	26.325	27.170	26.015	26.115	26.115	1,326,700
2023-05-15	26.900	27.935	25.795	26.325	26.325	7,717,100
2023-05-12	25.870	26.000	25.030	25.335	25.335	1,356,500
2023-05-11	24.380	26.010	24.095	26.010	26.010	4,599,500
2023-05-10	23.375	24.280	23.105	23.850	23.850	1,103,500
2023-05-08	23.415	23.860	22.955	23.085	23.085	545,500
2023-05-05	23.500	24.300	23.250	23.420	23.420	1,093,800
2023-05-04	23.100	24.500	22.595	23.500	23.500	2,051,900
2023-05-03	23.275	25.390	21.540	22.840	22.840	5,460,900
2023-05-02	25.800	25.975	21.315	23.275	23.275	4,455,600
2023-04-28	26.515	26.720	25.110	25.750	25.750	3,105,700
2023-04-27	27.510	27.630	26.400	26.515	26.515	1,401,100
2023-04-26	27.115	27.855	26.380	27.390	27.390	1,758,200
2023-04-25	28.285	28.430	27.600	27.760	27.760	742,500
2023-04-24	27.850	28.550	27.535	27.920	27.920	1,559,600
2023-04-21	28.650	28.765	27.140	27.755	27.755	2,286,100
2023-04-20	28.860	29.500	27.945	28.455	28.455	2,490,100
2023-04-19	29.300	29.445	27.555	28.720	28.720	2,365,700
2023-04-18	29.330	29.595	29.005	29.285	29.285	1,706,700
2023-04-17	29.285	29.550	29.165	29.405	29.405	1,411,700
2023-04-14	29.050	29.655	28.930	29.135	29.135	2,830,500
2023-04-13	29.400	30.410	28.705	28.955	28.955	6,239,900
2023-04-12	29.355	29.500	28.695	29.050	29.050	1,748,200
2023-04-11	29.480	29.760	26.005	28.885	28.885	6,569,500

← NewerPage 15 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.