Belon ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	7.460	8.290	7.350	7.860	7.860	981,100
2026-07-24	7.030	7.490	7.000	7.400	7.400	360,300
2026-07-23	7.830	7.870	7.010	7.220	7.220	612,000
2026-07-22	6.900	8.640	6.840	7.890	7.890	1,340,000
2026-07-21	6.400	7.180	6.400	6.880	6.880	862,800
2026-07-20	5.870	6.550	5.860	6.250	6.250	501,800
2026-07-17	5.960	6.030	5.810	5.890	5.890	185,100
2026-07-16	6.260	6.270	5.870	6.060	6.060	133,100
2026-07-15	6.340	6.430	6.140	6.230	6.230	115,900
2026-07-14	6.360	6.500	6.290	6.300	6.300	114,000
2026-07-13	6.270	6.490	6.170	6.410	6.410	132,800
2026-07-10	6.380	6.380	6.100	6.310	6.310	370,500
2026-07-09	6.410	6.460	6.310	6.360	6.360	130,000
2026-07-08	6.700	6.770	6.250	6.540	6.540	289,100
2026-07-07	6.660	6.700	6.300	6.620	6.620	210,600
2026-07-06	6.940	7.120	6.620	6.750	6.750	158,800
2026-07-03	6.950	7.020	6.910	6.920	6.920	23,700
2026-07-02	7.050	7.650	6.830	7.080	7.080	1,704,800
2026-07-01	7.310	7.540	7.000	7.040	7.040	953,300
2026-06-30	7.180	7.490	7.160	7.220	7.220	331,300
2026-06-29	7.010	7.190	6.630	6.990	6.990	409,700
2026-06-26	7.120	7.200	6.400	6.660	6.660	781,200
2026-06-25	7.340	7.540	7.070	7.130	7.130	212,500
2026-06-24	7.980	8.080	7.000	7.330	7.330	464,200
2026-06-23	7.690	7.950	7.610	7.820	7.820	300,400
2026-06-22	9.090	9.090	7.590	7.840	7.840	1,106,500
2026-06-19	9.110	9.300	8.930	9.030	9.030	134,500
2026-06-18	9.130	9.320	9.110	9.150	9.150	47,800
2026-06-17	9.360	9.420	9.200	9.300	9.300	64,700
2026-06-16	9.410	9.770	9.360	9.390	9.390	259,800
2026-06-15	9.300	9.490	9.290	9.430	9.430	99,600
2026-06-11	9.110	9.400	9.110	9.290	9.290	156,300
2026-06-10	9.070	9.260	9.000	9.150	9.150	133,300
2026-06-09	9.250	9.300	9.020	9.180	9.180	117,900
2026-06-08	9.680	9.710	9.280	9.340	9.340	157,000
2026-06-05	9.820	10.020	9.510	9.840	9.840	162,600
2026-06-04	9.990	10.160	9.870	9.870	9.870	71,000
2026-06-03	10.070	10.330	10.040	10.080	10.080	82,000
2026-06-02	9.680	10.340	9.680	10.210	10.210	176,100
2026-06-01	9.790	9.940	9.600	9.700	9.700	121,100
2026-05-29	10.120	10.210	9.640	9.840	9.840	229,600
2026-05-28	10.130	10.250	10.130	10.170	10.170	42,300
2026-05-27	10.040	10.220	10.030	10.110	10.110	111,300
2026-05-26	10.480	10.580	9.930	10.140	10.140	519,700
2026-05-25	10.680	10.800	10.320	10.490	10.490	501,300
2026-05-22	10.500	11.000	10.470	10.700	10.700	501,100
2026-05-21	10.820	11.090	10.440	10.950	10.950	414,000
2026-05-20	11.100	11.470	10.710	10.730	10.730	629,700
2026-05-19	11.050	11.580	10.960	11.280	11.280	336,800
2026-05-18	10.580	11.870	10.510	11.240	11.240	946,400
2026-05-15	10.530	10.630	10.500	10.530	10.530	25,500
2026-05-14	10.710	10.710	10.540	10.620	10.620	76,300
2026-05-13	10.630	10.790	10.410	10.590	10.590	196,600
2026-05-12	10.670	10.890	10.610	10.650	10.650	175,300
2026-05-11	10.590	10.710	10.410	10.690	10.690	184,000
2026-05-08	10.360	10.470	10.310	10.390	10.390	91,200
2026-05-07	10.660	10.680	10.310	10.500	10.500	104,500
2026-05-06	10.700	11.130	10.680	10.770	10.770	49,500
2026-05-05	10.670	10.960	10.600	10.820	10.820	88,900
2026-05-04	10.680	11.000	10.430	10.670	10.670	440,400

← NewerPage 2 of 22 · 1,271 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.