Belon ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	10.680	11.000	10.430	10.670	10.670	440,400
2026-04-30	10.560	10.890	10.500	10.500	10.500	158,800
2026-04-29	10.830	10.970	10.420	10.480	10.480	315,400
2026-04-28	11.070	11.140	10.850	10.880	10.880	127,900
2026-04-27	11.220	11.270	11.020	11.110	11.110	176,200
2026-04-24	11.360	11.440	11.050	11.200	11.200	126,100
2026-04-23	11.450	11.500	11.350	11.390	11.390	131,600
2026-04-22	11.230	11.520	11.230	11.380	11.380	43,700
2026-04-21	11.380	11.470	11.230	11.290	11.290	70,000
2026-04-20	11.650	11.700	11.400	11.520	11.520	74,700
2026-04-17	11.710	11.960	11.530	11.630	11.630	100,700
2026-04-16	11.500	11.970	11.500	11.810	11.810	200,700
2026-04-15	11.590	11.680	11.520	11.620	11.620	59,800
2026-04-14	11.650	11.820	11.590	11.650	11.650	42,100
2026-04-13	11.710	11.830	11.670	11.730	11.730	26,400
2026-04-10	11.690	11.860	11.690	11.730	11.730	43,300
2026-04-09	11.860	11.960	11.700	11.710	11.710	30,200
2026-04-08	11.960	12.040	11.800	11.860	11.860	173,200
2026-04-07	11.930	12.150	11.870	11.890	11.890	149,000
2026-04-06	11.970	12.160	11.890	12.010	12.010	160,700
2026-04-03	11.950	12.130	11.950	12.030	12.030	189,100
2026-04-02	11.910	12.270	11.870	11.980	11.980	835,300
2026-04-01	11.070	12.350	11.070	12.210	12.210	2,427,300
2026-03-31	11.120	11.250	11.070	11.210	11.210	367,300
2026-03-30	11.250	11.280	11.100	11.110	11.110	143,100
2026-03-27	11.480	11.650	11.200	11.220	11.220	144,800
2026-03-26	11.650	11.710	11.360	11.570	11.570	173,400
2026-03-25	11.680	11.870	11.570	11.640	11.640	106,300
2026-03-24	12.220	12.220	11.780	11.880	11.880	251,100
2026-03-23	12.350	12.350	11.940	11.990	11.990	296,400
2026-03-20	12.300	12.370	12.180	12.220	12.220	170,200
2026-03-19	12.260	12.390	12.190	12.200	12.200	222,200
2026-03-18	12.190	12.410	12.190	12.300	12.300	69,500
2026-03-17	12.170	12.500	12.110	12.320	12.320	247,500
2026-03-16	12.200	12.430	12.160	12.270	12.270	268,500
2026-03-13	12.160	12.360	12.150	12.200	12.200	136,300
2026-03-12	12.330	12.410	12.130	12.200	12.200	151,100
2026-03-11	12.390	12.440	12.320	12.330	12.330	119,500
2026-03-10	12.500	12.610	12.370	12.410	12.410	334,300
2026-03-09	12.340	12.580	12.300	12.470	12.470	942,000
2026-03-06	12.210	12.630	12.210	12.310	12.310	610,700
2026-03-05	12.230	12.410	12.230	12.320	12.320	151,000
2026-03-04	12.210	12.420	12.210	12.300	12.300	68,000
2026-03-03	12.130	12.600	12.050	12.310	12.310	535,800
2026-03-02	12.320	12.400	12.010	12.030	12.030	553,700
2026-02-27	12.410	12.560	12.360	12.430	12.430	210,800
2026-02-26	12.420	12.550	12.390	12.410	12.410	122,400
2026-02-25	12.430	12.660	12.410	12.460	12.460	256,100
2026-02-24	12.710	12.710	12.310	12.460	12.460	448,000
2026-02-20	12.630	12.700	12.540	12.630	12.630	240,700
2026-02-19	12.480	12.830	12.460	12.670	12.670	1,080,700
2026-02-18	12.480	12.540	12.330	12.480	12.480	189,100
2026-02-17	12.460	12.640	12.430	12.530	12.530	263,100
2026-02-16	12.250	12.860	12.250	12.500	12.500	1,120,100
2026-02-13	12.310	12.600	12.120	12.340	12.340	406,600
2026-02-12	12.290	12.440	12.280	12.350	12.350	115,000
2026-02-11	12.310	12.350	12.260	12.320	12.320	72,900
2026-02-10	12.310	12.390	12.270	12.310	12.310	55,900
2026-02-09	12.420	12.460	12.280	12.320	12.320	145,700
2026-02-06	12.410	12.530	12.180	12.430	12.430	270,000

← NewerPage 3 of 5 · 255 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.