Belon ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	10.680	11.840	10.680	10.880	10.880	9,714,500
2023-01-11	10.670	11.080	10.460	10.705	10.705	4,343,200
2023-01-10	10.510	12.400	10.415	10.670	10.670	24,775,300
2023-01-09	10.620	10.735	10.340	10.455	10.455	1,383,800
2023-01-06	10.650	11.100	10.425	10.555	10.555	2,778,000
2023-01-05	10.560	10.970	10.455	10.645	10.645	2,673,500
2023-01-04	10.500	11.075	10.105	10.485	10.485	5,225,800
2023-01-03	10.305	10.880	9.810	10.450	10.450	4,093,100
2022-12-30	10.795	11.000	10.100	10.100	10.100	4,708,400
2022-12-29	14.185	14.895	10.110	10.610	10.610	23,994,100
2022-12-28	9.280	12.895	9.230	12.895	12.895	39,780,400
2022-12-27	9.255	9.330	9.200	9.210	9.210	106,200
2022-12-26	9.210	9.325	9.115	9.260	9.260	103,900
2022-12-23	9.165	9.340	9.100	9.290	9.290	100,000
2022-12-22	9.225	9.860	9.155	9.185	9.185	719,400
2022-12-21	9.180	9.385	9.180	9.295	9.295	143,300
2022-12-20	9.100	9.745	9.060	9.160	9.160	315,000
2022-12-19	9.095	9.130	9.005	9.055	9.055	45,600
2022-12-16	9.030	9.385	9.030	9.095	9.095	128,400
2022-12-15	9.185	9.240	9.010	9.050	9.050	92,600
2022-12-14	9.360	9.380	9.180	9.195	9.195	100,600
2022-12-13	9.250	9.440	9.130	9.300	9.300	247,700
2022-12-12	9.075	9.300	9.030	9.170	9.170	82,800
2022-12-09	9.100	9.190	9.015	9.110	9.110	94,800
2022-12-08	9.250	9.255	9.150	9.185	9.185	44,500
2022-12-07	9.350	9.350	9.100	9.230	9.230	180,700
2022-12-06	9.535	9.535	9.180	9.280	9.280	311,200
2022-12-05	9.455	10.590	9.380	9.400	9.400	2,546,000
2022-12-02	9.325	9.890	9.205	9.340	9.340	447,900
2022-12-01	9.400	9.575	9.320	9.330	9.330	181,800
2022-11-30	9.295	9.395	9.220	9.360	9.360	216,000
2022-11-29	9.200	9.295	9.200	9.250	9.250	52,200
2022-11-28	9.065	9.355	9.065	9.145	9.145	126,900
2022-11-25	9.155	9.250	9.065	9.130	9.130	83,400
2022-11-24	9.245	9.260	9.165	9.165	9.165	20,100
2022-11-23	9.310	9.360	9.115	9.210	9.210	59,100
2022-11-22	9.330	9.380	9.205	9.250	9.250	54,300
2022-11-21	9.210	9.390	9.205	9.210	9.210	50,200
2022-11-18	9.435	9.500	9.200	9.235	9.235	122,500
2022-11-17	9.155	9.775	9.150	9.235	9.235	580,200
2022-11-16	9.075	9.295	9.070	9.220	9.220	28,800
2022-11-15	9.230	9.395	9.080	9.230	9.230	191,700
2022-11-14	9.140	9.245	9.000	9.140	9.140	50,000
2022-11-11	9.240	9.335	8.860	9.095	9.095	93,500
2022-11-10	9.205	9.235	9.060	9.220	9.220	82,600
2022-11-09	9.215	9.400	9.205	9.205	9.205	75,600
2022-11-08	9.405	9.460	9.170	9.200	9.200	93,500
2022-11-07	9.295	9.450	9.070	9.295	9.295	151,800
2022-11-03	9.200	9.270	9.050	9.150	9.150	54,100
2022-11-02	9.485	9.580	9.090	9.190	9.190	215,500
2022-11-01	9.020	9.935	9.020	9.375	9.375	750,200
2022-10-31	8.915	9.105	8.915	9.010	9.010	51,300
2022-10-28	9.200	9.285	8.910	9.045	9.045	256,700
2022-10-27	8.735	9.905	8.735	9.195	9.195	1,091,700
2022-10-26	8.710	8.790	8.640	8.735	8.735	121,400
2022-10-25	8.620	8.765	8.565	8.685	8.685	122,500
2022-10-24	8.570	8.775	8.570	8.645	8.645	67,500
2022-10-21	8.620	8.670	8.305	8.590	8.590	84,500
2022-10-20	8.420	8.680	8.420	8.550	8.550	125,300
2022-10-19	8.575	8.710	8.200	8.380	8.380	177,600

← NewerPage 17 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.