Belon ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	9.145	9.245	9.055	9.220	9.220	84,100
2022-07-25	9.020	9.175	9.000	9.070	9.070	131,700
2022-07-22	9.225	9.340	8.950	9.015	9.015	123,300
2022-07-21	9.360	9.490	9.210	9.270	9.270	82,800
2022-07-20	9.615	9.725	9.325	9.355	9.355	76,000
2022-07-19	9.750	9.940	9.645	9.730	9.730	53,200
2022-07-18	9.755	9.945	9.690	9.755	9.755	64,400
2022-07-15	9.900	9.985	9.720	9.750	9.750	32,200
2022-07-14	9.710	9.745	9.600	9.700	9.700	25,200
2022-07-13	9.875	9.890	9.715	9.785	9.785	22,900
2022-07-12	10.105	10.105	9.900	9.910	9.910	23,600
2022-07-11	10.035	10.200	9.885	10.085	10.085	105,800
2022-07-08	10.010	10.365	10.005	10.055	10.055	104,700
2022-07-07	10.020	10.175	10.015	10.040	10.040	42,400
2022-07-06	10.010	10.195	10.010	10.060	10.060	51,200
2022-07-05	10.020	10.160	10.000	10.060	10.060	57,400
2022-07-04	10.210	10.210	10.000	10.020	10.020	87,700
2022-07-01	10.015	10.225	10.000	10.180	10.180	102,500
2022-06-30	10.205	10.400	9.915	10.060	10.060	107,000
2022-06-29	10.300	10.380	10.210	10.210	10.210	87,100
2022-06-28	10.400	10.690	10.155	10.360	10.360	132,200
2022-06-27	10.110	10.550	10.110	10.250	10.250	71,300
2022-06-24	10.255	10.335	10.130	10.300	10.300	76,900
2022-06-23	10.130	10.220	10.105	10.185	10.185	60,900
2022-06-22	10.105	10.260	10.030	10.210	10.210	88,100
2022-06-21	10.105	10.400	10.105	10.195	10.195	61,200
2022-06-20	10.105	10.375	10.105	10.160	10.160	73,200
2022-06-17	10.265	10.590	10.010	10.200	10.200	104,100
2022-06-16	10.270	10.285	10.020	10.230	10.230	103,600
2022-06-15	10.425	10.525	10.265	10.285	10.285	99,600
2022-06-14	10.260	10.655	10.260	10.365	10.365	99,700
2022-06-10	10.635	10.740	10.260	10.370	10.370	173,000
2022-06-09	10.500	11.500	10.320	10.380	10.380	925,900
2022-06-08	10.045	10.670	10.025	10.320	10.320	388,100
2022-06-07	10.395	10.395	9.800	10.035	10.035	135,900
2022-06-06	10.550	11.195	10.055	10.185	10.185	441,300
2022-06-03	9.900	12.000	9.900	10.520	10.520	2,578,000
2022-06-02	10.115	10.130	9.690	9.800	9.800	32,600
2022-06-01	10.110	10.330	9.915	10.070	10.070	96,500
2022-05-31	10.190	10.195	10.130	10.150	10.150	10,200
2022-05-30	10.220	10.370	10.110	10.140	10.140	29,300
2022-05-27	10.300	10.310	10.110	10.180	10.180	52,600
2022-05-26	10.310	10.600	10.175	10.310	10.310	80,400
2022-05-25	10.355	10.545	10.155	10.205	10.205	33,900
2022-05-24	10.365	10.455	9.795	10.290	10.290	92,400
2022-05-23	10.565	10.690	10.205	10.400	10.400	40,700
2022-05-20	10.770	10.950	10.220	10.635	10.635	172,600
2022-05-19	10.840	10.855	10.500	10.735	10.735	122,100
2022-05-18	10.600	11.000	10.600	10.805	10.805	177,200
2022-05-17	10.880	11.095	10.760	10.895	10.895	125,800
2022-05-16	10.720	10.990	10.685	10.825	10.825	226,900
2022-05-13	10.775	11.230	10.645	10.790	10.790	173,200
2022-05-12	11.200	11.235	10.615	10.700	10.700	123,500
2022-05-11	10.645	11.950	10.640	11.075	11.075	1,026,200
2022-05-06	10.830	10.830	10.530	10.640	10.640	201,900
2022-05-05	10.865	11.155	10.680	10.825	10.825	199,700
2022-05-04	11.585	11.610	10.600	10.680	10.680	232,000
2022-04-29	11.380	11.400	11.285	11.290	11.290	54,300
2022-04-28	11.700	11.800	11.300	11.365	11.365	294,400
2022-04-27	11.450	11.950	11.245	11.455	11.455	384,600

← NewerPage 19 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.