Belon ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	8.800	8.800	8.590	8.670	8.670	57,000
2022-10-17	8.540	8.780	8.510	8.660	8.660	103,900
2022-10-14	8.550	8.635	8.365	8.505	8.505	46,600
2022-10-13	8.600	8.600	8.340	8.575	8.575	62,400
2022-10-12	8.395	8.685	8.325	8.565	8.565	116,300
2022-10-11	8.120	8.500	8.120	8.385	8.385	132,900
2022-10-10	7.710	8.290	7.710	8.100	8.100	80,000
2022-10-07	8.520	8.525	7.820	7.840	7.840	161,300
2022-10-06	8.475	8.835	8.065	8.425	8.425	139,900
2022-10-05	8.835	8.835	8.020	8.370	8.370	100,600
2022-10-04	8.645	9.295	8.400	8.650	8.650	255,000
2022-10-03	7.950	8.460	7.670	8.345	8.345	136,100
2022-09-30	7.810	8.190	7.510	7.750	7.750	180,800
2022-09-29	8.070	8.335	7.410	7.890	7.890	199,300
2022-09-28	8.080	8.430	7.610	8.090	8.090	258,300
2022-09-27	8.000	8.440	7.600	7.805	7.805	215,800
2022-09-26	8.650	9.405	7.600	8.005	8.005	762,500
2022-09-23	10.330	10.560	9.220	9.450	9.450	501,800
2022-09-22	11.375	11.375	10.350	10.490	10.490	465,300
2022-09-21	9.680	11.825	9.320	10.825	10.825	1,246,300
2022-09-20	10.705	10.860	9.680	9.750	9.750	400,100
2022-09-19	10.905	10.995	10.650	10.865	10.865	136,200
2022-09-16	11.230	11.300	10.650	10.885	10.885	181,600
2022-09-15	11.200	11.310	10.950	11.145	11.145	171,900
2022-09-14	11.310	11.955	11.000	11.285	11.285	933,500
2022-09-13	10.905	12.090	10.900	11.000	11.000	1,974,300
2022-09-12	10.700	11.120	10.680	10.880	10.880	199,800
2022-09-09	10.960	11.140	10.650	10.785	10.785	164,100
2022-09-08	10.850	11.250	10.675	10.860	10.860	145,500
2022-09-07	10.685	10.945	10.680	10.795	10.795	108,100
2022-09-06	11.150	11.190	10.555	10.675	10.675	294,500
2022-09-05	10.820	11.200	10.500	11.095	11.095	275,600
2022-09-02	10.875	10.995	10.805	10.820	10.820	141,800
2022-09-01	11.300	11.300	10.600	11.020	11.020	460,400
2022-08-31	10.230	11.600	10.230	10.885	10.885	1,384,600
2022-08-30	10.150	10.830	9.920	10.235	10.235	409,600
2022-08-29	10.215	10.425	9.975	10.100	10.100	71,700
2022-08-26	10.055	10.250	9.875	10.160	10.160	91,400
2022-08-25	10.150	10.235	9.890	10.050	10.050	185,900
2022-08-24	10.110	10.800	10.105	10.250	10.250	198,900
2022-08-23	9.820	10.200	9.610	10.200	10.200	304,500
2022-08-22	9.900	9.980	9.715	9.820	9.820	47,600
2022-08-19	10.020	10.055	9.600	9.885	9.885	128,700
2022-08-18	9.880	10.845	9.775	10.020	10.020	982,300
2022-08-17	9.485	10.020	9.350	9.610	9.610	209,900
2022-08-16	9.590	9.600	9.350	9.390	9.390	111,400
2022-08-15	9.380	9.635	9.345	9.430	9.430	54,400
2022-08-12	9.600	9.695	9.300	9.325	9.325	183,800
2022-08-11	9.500	10.110	9.255	9.470	9.470	334,400
2022-08-10	9.450	9.450	9.230	9.250	9.250	70,600
2022-08-09	8.740	9.660	8.550	9.470	9.470	562,300
2022-08-08	9.000	9.200	8.655	8.760	8.760	40,300
2022-08-05	8.920	9.220	8.530	8.675	8.675	100,100
2022-08-04	9.095	9.125	8.800	8.975	8.975	72,100
2022-08-03	9.160	9.345	9.040	9.075	9.075	61,000
2022-08-02	9.350	9.365	9.155	9.165	9.165	59,200
2022-08-01	9.205	9.350	9.150	9.270	9.270	45,900
2022-07-29	9.120	9.245	9.050	9.135	9.135	53,800
2022-07-28	9.300	9.380	9.030	9.120	9.120	57,700
2022-07-27	9.230	9.410	9.180	9.180	9.180	127,900

← NewerPage 18 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.