Belon ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	11.050	12.200	10.935	11.380	11.380	601,100
2022-04-25	11.535	11.535	10.615	10.930	10.930	223,800
2022-04-22	11.465	11.690	11.055	11.155	11.155	242,000
2022-04-21	11.745	12.060	11.315	11.615	11.615	229,500
2022-04-20	12.285	12.285	11.610	11.835	11.835	187,200
2022-04-19	12.695	12.700	11.105	12.170	12.170	376,700
2022-04-18	12.305	13.005	12.210	12.485	12.485	178,800
2022-04-15	12.750	12.895	11.900	12.475	12.475	462,300
2022-04-14	13.200	13.500	12.700	12.840	12.840	681,100
2022-04-13	12.710	13.210	12.500	12.775	12.775	761,400
2022-04-12	13.380	13.600	11.960	12.785	12.785	1,658,300
2022-04-11	12.250	14.545	11.865	13.030	13.030	3,304,500
2022-04-08	14.690	15.985	11.850	12.125	12.125	5,304,500
2022-04-07	9.690	13.355	9.555	13.355	13.355	5,655,300
2022-04-06	9.800	10.085	9.440	9.550	9.550	284,200
2022-04-05	10.250	10.330	9.205	9.875	9.875	440,700
2022-04-04	10.290	10.495	10.005	10.135	10.135	231,500
2022-04-01	10.195	10.680	10.055	10.210	10.210	423,100
2022-03-31	9.905	10.330	9.715	10.070	10.070	290,400
2022-03-30	10.350	10.350	9.445	9.940	9.940	147,200
2022-03-29	9.200	10.405	9.050	9.920	9.920	375,700
2022-03-28	9.295	9.545	6.305	9.195	9.195	207,300
2022-03-25	8.635	8.635	8.635	8.635	8.635	0
2022-03-24	8.635	8.635	8.635	8.635	8.635	0
2022-03-23	8.635	8.635	8.635	8.635	8.635	0
2022-03-22	8.635	8.635	8.635	8.635	8.635	0
2022-03-21	8.635	8.635	8.635	8.635	8.635	0
2022-03-18	8.635	8.635	8.635	8.635	8.635	0
2022-03-17	8.635	8.635	8.635	8.635	8.635	0
2022-03-16	8.635	8.635	8.635	8.635	8.635	0
2022-03-15	8.635	8.635	8.635	8.635	8.635	0
2022-03-14	8.635	8.635	8.635	8.635	8.635	0
2022-03-11	8.635	8.635	8.635	8.635	8.635	0
2022-03-10	8.635	8.635	8.635	8.635	8.635	0
2022-03-09	8.635	8.635	8.635	8.635	8.635	0
2022-03-04	8.635	8.635	8.635	8.635	8.635	0
2022-03-03	8.635	8.635	8.635	8.635	8.635	0
2022-03-02	8.635	8.635	8.635	8.635	8.635	0
2022-03-01	8.635	8.635	8.635	8.635	8.635	0
2022-02-28	8.635	8.635	8.635	8.635	8.635	0
2022-02-25	7.800	9.660	7.000	8.665	8.665	322,500
2022-02-24	10.445	10.450	6.130	7.085	7.085	546,500
2022-02-23	10.220	10.220	10.220	10.220	10.220	0
2022-02-22	9.790	10.445	7.045	10.220	10.220	732,900
2022-02-21	11.650	12.320	9.620	9.785	9.785	412,300
2022-02-18	11.725	12.275	11.280	11.460	11.460	355,900
2022-02-17	12.050	12.265	11.530	11.620	11.620	196,100
2022-02-16	12.195	12.625	12.065	12.245	12.245	386,100
2022-02-15	12.050	12.250	11.795	11.945	11.945	393,700
2022-02-14	12.290	12.290	11.625	11.765	11.765	217,000
2022-02-11	12.300	12.350	11.800	12.195	12.195	190,300
2022-02-10	12.450	13.285	11.960	12.155	12.155	1,005,600
2022-02-09	11.750	12.550	11.515	12.350	12.350	1,034,200
2022-02-08	11.170	11.800	11.160	11.530	11.530	404,600
2022-02-07	11.865	11.865	11.110	11.320	11.320	93,200
2022-02-04	11.250	11.745	11.250	11.400	11.400	131,200
2022-02-03	11.650	11.865	11.230	11.250	11.250	230,000
2022-02-02	11.495	12.000	11.400	11.630	11.630	297,000
2022-02-01	11.900	12.000	11.400	11.400	11.400	201,900
2022-01-31	11.695	12.100	11.565	11.780	11.780	197,700

← NewerPage 20 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.