Belon ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	12.490	12.510	12.240	12.330	12.330	461,000
2026-02-04	12.570	12.990	12.180	12.670	12.670	1,043,600
2026-02-03	12.750	12.850	12.520	12.820	12.820	505,700
2026-02-02	12.700	13.000	12.590	12.740	12.740	1,144,400
2026-01-30	12.540	12.890	12.490	12.710	12.710	1,579,000
2026-01-29	12.540	12.680	12.420	12.500	12.500	768,100
2026-01-28	12.590	12.660	12.420	12.540	12.540	534,800
2026-01-27	12.580	12.680	12.480	12.570	12.570	576,300
2026-01-26	12.500	12.700	12.390	12.470	12.470	619,000
2026-01-23	12.250	12.730	12.250	12.590	12.590	1,140,400
2026-01-22	12.550	12.560	12.210	12.350	12.350	410,100
2026-01-21	12.320	12.550	12.320	12.420	12.420	568,700
2026-01-20	12.720	12.820	11.990	12.380	12.380	2,656,200
2026-01-19	12.530	13.080	12.510	12.750	12.750	1,973,900
2026-01-16	12.140	12.750	12.140	12.580	12.580	2,178,700
2026-01-15	12.360	12.570	12.060	12.220	12.220	896,600
2026-01-14	12.600	12.650	12.210	12.390	12.390	1,273,000
2026-01-13	12.920	13.040	12.540	12.650	12.650	771,400
2026-01-12	12.280	14.200	12.280	12.880	12.880	5,022,000
2026-01-09	11.960	12.420	11.930	12.290	12.290	633,100
2026-01-08	12.100	12.340	11.800	11.930	11.930	310,100
2026-01-06	11.580	12.500	11.570	12.250	12.250	829,400
2026-01-05	11.790	11.800	11.520	11.690	11.690	71,800
2025-12-30	11.850	12.000	11.730	11.800	11.800	167,000
2025-12-29	12.220	12.480	11.760	11.790	11.790	558,900
2025-12-26	12.200	12.230	12.060	12.110	12.110	174,600
2025-12-25	12.110	12.250	12.030	12.120	12.120	169,900
2025-12-24	12.310	12.420	12.070	12.180	12.180	632,900
2025-12-23	12.640	12.670	12.120	12.260	12.260	417,000
2025-12-22	12.990	13.140	12.500	12.550	12.550	609,400
2025-12-19	13.000	13.300	12.760	12.940	12.940	983,500
2025-12-18	12.460	13.560	12.460	13.000	13.000	4,940,300
2025-12-17	12.750	12.910	12.410	12.480	12.480	475,800
2025-12-16	12.550	12.950	12.330	12.720	12.720	1,256,900
2025-12-15	12.410	12.680	12.100	12.440	12.440	445,900
2025-12-12	12.150	12.850	12.000	12.370	12.370	1,073,700
2025-12-11	12.110	12.480	12.000	12.070	12.070	699,500
2025-12-10	11.510	12.360	11.510	11.970	11.970	882,600
2025-12-09	11.510	11.570	11.400	11.440	11.440	70,000
2025-12-08	11.730	11.770	11.500	11.530	11.530	123,300
2025-12-05	11.700	11.830	11.610	11.700	11.700	203,300
2025-12-04	11.230	12.050	11.230	11.680	11.680	1,149,600
2025-12-03	11.380	11.440	11.060	11.240	11.240	152,100
2025-12-02	11.500	11.500	11.290	11.330	11.330	69,000
2025-12-01	11.380	11.580	11.320	11.560	11.560	129,500
2025-11-28	11.380	11.450	11.300	11.350	11.350	153,800
2025-11-27	11.480	11.640	11.310	11.370	11.370	158,500
2025-11-26	11.490	11.960	11.390	11.470	11.470	319,900
2025-11-25	11.360	11.540	11.300	11.500	11.500	137,200
2025-11-24	11.320	11.490	11.250	11.480	11.480	158,000
2025-11-21	11.230	11.410	11.230	11.330	11.330	71,000
2025-11-20	11.180	11.400	11.180	11.220	11.220	238,400
2025-11-19	10.980	11.710	10.950	11.230	11.230	951,500
2025-11-18	10.870	11.040	10.870	10.980	10.980	48,300
2025-11-17	10.980	11.100	10.860	10.970	10.970	83,400
2025-11-14	11.100	11.110	10.850	11.020	11.020	102,400
2025-11-13	11.120	11.120	11.050	11.100	11.100	24,300
2025-11-12	10.920	11.210	10.830	11.100	11.100	181,600
2025-11-11	11.220	11.400	10.900	11.340	11.340	279,700
2025-11-10	11.370	11.370	11.110	11.140	11.140	70,800

← NewerPage 4 of 22 · 1,272 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.