Belon ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	29.455	29.765	28.510	29.230	29.230	3,133,200
2023-04-07	29.465	31.000	28.905	29.100	29.100	20,785,700
2023-04-06	28.700	30.300	28.205	29.120	29.120	20,911,500
2023-04-05	28.410	28.670	27.520	28.200	28.200	2,584,800
2023-04-04	28.750	29.220	28.125	28.390	28.390	3,024,800
2023-04-03	27.480	29.360	26.995	28.700	28.700	18,720,500
2023-03-31	28.465	28.465	26.510	26.990	26.990	4,951,600
2023-03-30	28.285	29.275	27.155	28.140	28.140	19,404,900
2023-03-29	25.625	29.700	25.250	27.940	27.940	57,176,200
2023-03-28	25.500	25.800	24.775	25.465	25.465	3,345,000
2023-03-27	24.935	25.765	24.305	25.405	25.405	6,389,900
2023-03-24	25.580	25.675	24.310	24.615	24.615	6,566,400
2023-03-23	25.895	27.560	25.120	25.440	25.440	32,642,200
2023-03-22	21.795	26.150	21.135	25.140	25.140	75,080,600
2023-03-21	21.130	21.835	21.010	21.450	21.450	6,048,800
2023-03-20	21.540	21.595	21.000	21.085	21.085	2,131,400
2023-03-17	21.600	21.890	21.100	21.290	21.290	1,747,700
2023-03-16	21.485	22.445	21.250	21.585	21.585	6,737,800
2023-03-15	21.000	22.780	20.815	21.275	21.275	23,981,000
2023-03-14	21.560	21.590	20.560	21.080	21.080	3,681,600
2023-03-13	21.900	22.190	21.170	21.460	21.460	3,668,100
2023-03-10	22.090	22.100	21.380	21.615	21.615	3,386,600
2023-03-09	22.100	23.700	22.100	22.205	22.205	13,629,200
2023-03-07	23.600	23.840	21.000	22.090	22.090	12,209,600
2023-03-06	23.800	25.340	22.350	23.160	23.160	42,222,000
2023-03-03	19.150	24.365	19.150	21.735	21.735	131,725,700
2023-03-02	18.700	18.730	17.020	17.410	17.410	10,268,100
2023-03-01	17.440	18.700	17.405	18.695	18.695	20,283,800
2023-02-28	15.920	17.450	15.875	17.270	17.270	19,783,300
2023-02-27	15.500	16.080	15.230	15.870	15.870	1,695,500
2023-02-24	15.770	16.400	15.120	15.695	15.695	2,957,300
2023-02-22	15.400	16.850	15.400	15.500	15.500	14,750,400
2023-02-21	14.825	16.050	14.740	15.400	15.400	9,934,500
2023-02-20	15.450	15.800	14.285	14.740	14.740	4,388,200
2023-02-17	14.555	15.995	14.125	15.395	15.395	18,764,000
2023-02-16	14.210	14.955	13.575	14.555	14.555	3,844,600
2023-02-15	15.030	15.640	13.720	14.320	14.320	6,708,900
2023-02-14	16.000	16.045	14.755	15.030	15.030	5,434,000
2023-02-13	14.850	16.055	14.695	16.055	16.055	17,215,100
2023-02-10	15.350	16.180	13.800	14.550	14.550	19,469,500
2023-02-09	23.050	23.135	16.605	16.650	16.650	58,198,900
2023-02-08	11.870	23.720	11.870	23.445	23.445	223,858,400
2023-02-07	12.195	12.195	11.710	11.865	11.865	1,332,800
2023-02-06	11.635	12.720	11.550	11.965	11.965	7,495,500
2023-02-03	11.720	11.800	11.590	11.630	11.630	547,800
2023-02-02	11.700	11.810	11.625	11.700	11.700	561,000
2023-02-01	12.040	12.050	11.560	11.720	11.720	1,470,800
2023-01-31	11.840	12.315	11.580	11.870	11.870	4,613,600
2023-01-30	11.495	13.245	11.220	11.615	11.615	26,570,400
2023-01-27	11.270	11.450	11.065	11.300	11.300	1,298,100
2023-01-26	11.035	11.440	10.930	11.170	11.170	2,694,000
2023-01-25	10.900	11.560	10.780	10.905	10.905	3,185,700
2023-01-24	10.980	10.995	10.820	10.900	10.900	441,700
2023-01-23	10.805	11.250	10.755	10.925	10.925	1,054,700
2023-01-20	10.775	10.885	10.700	10.720	10.720	341,000
2023-01-19	11.095	11.200	10.745	10.775	10.775	594,200
2023-01-18	10.845	11.095	10.700	10.995	10.995	866,800
2023-01-17	11.130	11.180	10.815	10.815	10.815	684,800
2023-01-16	11.080	11.250	10.940	11.100	11.100	1,729,800
2023-01-13	10.975	11.750	10.510	11.000	11.000	5,661,500

← NewerPage 16 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.