Belon ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	12.070	12.070	11.340	11.500	11.500	72,700
2022-01-27	11.500	12.000	11.050	11.420	11.420	254,400
2022-01-26	11.315	11.655	11.050	11.500	11.500	192,400
2022-01-25	11.985	11.985	10.960	11.040	11.040	202,800
2022-01-24	11.910	12.165	10.880	11.395	11.395	537,500
2022-01-21	12.060	12.420	11.505	11.660	11.660	218,200
2022-01-20	11.925	12.450	11.670	12.060	12.060	677,000
2022-01-19	11.140	11.950	10.315	11.350	11.350	881,800
2022-01-18	12.360	12.360	10.700	10.875	10.875	625,200
2022-01-17	13.455	13.595	11.780	12.390	12.390	922,400
2022-01-14	13.565	14.795	12.510	13.250	13.250	1,660,200
2022-01-13	15.100	15.850	13.565	13.660	13.660	1,925,000
2022-01-12	13.715	15.650	13.690	14.900	14.900	3,352,600
2022-01-11	12.270	13.615	12.205	13.615	13.615	1,298,600
2022-01-10	12.100	13.200	11.975	12.460	12.460	904,500
2022-01-07	11.875	11.875	11.875	11.875	11.875	0
2022-01-06	12.045	12.235	11.805	11.875	11.875	41,000
2022-01-05	11.800	12.250	11.750	12.070	12.070	118,500
2022-01-04	11.750	12.530	11.435	11.855	11.855	353,800
2022-01-03	11.495	12.000	11.350	11.570	11.570	185,300
2021-12-30	11.400	11.630	11.260	11.335	11.335	91,200
2021-12-29	11.310	11.745	11.205	11.220	11.220	112,100
2021-12-28	11.800	11.850	11.165	11.220	11.220	339,600
2021-12-27	11.015	12.400	10.895	11.585	11.585	1,018,400
2021-12-24	11.155	11.315	10.850	10.895	10.895	111,300
2021-12-23	11.450	11.800	11.100	11.150	11.150	170,200
2021-12-22	10.995	12.245	10.995	11.395	11.395	989,100
2021-12-21	10.395	11.885	10.375	10.995	10.995	1,019,100
2021-12-20	10.375	10.465	10.000	10.330	10.330	97,000
2021-12-17	10.700	11.400	10.300	10.375	10.375	202,300
2021-12-16	10.900	11.300	10.110	10.605	10.605	443,900
2021-12-15	9.695	12.570	9.695	10.590	10.590	1,995,900
2021-12-14	10.300	10.790	9.500	9.700	9.700	168,800
2021-12-13	11.155	11.310	10.315	10.365	10.365	222,000
2021-12-10	11.495	11.495	11.105	11.160	11.160	61,800
2021-12-09	11.385	11.600	11.205	11.390	11.390	38,800
2021-12-08	11.900	12.015	11.005	11.250	11.250	186,200
2021-12-07	11.700	11.805	11.500	11.640	11.640	92,600
2021-12-06	11.680	11.920	11.510	11.700	11.700	74,900
2021-12-03	11.990	12.155	11.650	11.650	11.650	182,200
2021-12-02	11.915	13.700	11.605	11.900	11.900	1,514,900
2021-12-01	11.895	12.100	11.800	11.850	11.850	48,800
2021-11-30	12.005	12.140	11.630	11.825	11.825	87,400
2021-11-29	11.900	12.350	11.645	12.060	12.060	121,800
2021-11-26	12.150	12.455	11.870	11.975	11.975	74,800
2021-11-25	12.400	13.100	12.200	12.320	12.320	247,800
2021-11-24	12.200	12.990	12.005	12.425	12.425	300,200
2021-11-23	11.790	13.100	11.010	12.040	12.040	758,900
2021-11-22	12.620	12.805	11.645	11.985	11.985	210,000
2021-11-19	13.100	13.120	12.605	12.740	12.740	121,700
2021-11-18	13.300	13.395	12.655	12.850	12.850	167,000
2021-11-17	12.940	14.500	12.850	12.965	12.965	978,600
2021-11-16	13.030	13.060	12.845	12.910	12.910	71,600
2021-11-15	12.815	13.050	12.750	12.960	12.960	95,400
2021-11-12	12.885	14.100	12.570	12.940	12.940	351,400
2021-11-11	12.800	12.970	12.700	12.750	12.750	71,400
2021-11-10	13.250	13.250	12.800	12.850	12.850	151,900
2021-11-09	13.100	13.300	13.000	13.215	13.215	122,600
2021-11-08	13.100	13.500	13.015	13.170	13.170	150,700
2021-11-05	13.725	14.260	12.990	13.290	13.290	195,300

← NewerPage 21 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.