Belon ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	11.010	11.670	11.010	11.180	11.180	380,200
2025-11-06	11.080	11.150	11.000	11.080	11.080	127,100
2025-11-05	11.580	11.700	11.000	11.160	11.160	770,300
2025-11-03	10.970	11.400	10.970	11.250	11.250	180,300
2025-11-01	10.940	11.550	10.860	11.150	11.150	934,000
2025-10-31	11.110	11.110	10.810	10.980	10.980	65,100
2025-10-30	10.950	11.350	10.890	11.190	11.190	248,100
2025-10-29	10.820	11.340	10.810	11.070	11.070	528,700
2025-10-28	10.790	10.880	10.650	10.740	10.740	92,700
2025-10-27	10.910	10.920	10.630	10.690	10.690	104,300
2025-10-24	11.000	11.010	10.860	10.870	10.870	58,900
2025-10-23	11.010	11.010	10.800	10.870	10.870	135,000
2025-10-22	11.120	11.210	11.010	11.190	11.190	82,100
2025-10-21	11.860	11.860	10.940	11.080	11.080	462,200
2025-10-20	11.570	12.150	11.450	11.810	11.810	676,400
2025-10-17	11.550	11.940	11.330	11.520	11.520	350,000
2025-10-16	10.840	11.600	10.840	11.130	11.130	196,000
2025-10-15	10.770	10.990	10.730	10.950	10.950	49,900
2025-10-14	11.090	11.200	10.830	10.940	10.940	120,800
2025-10-13	11.050	11.340	11.050	11.090	11.090	111,800
2025-10-10	11.540	11.540	11.070	11.290	11.290	46,500
2025-10-09	11.280	11.420	10.810	11.360	11.360	310,000
2025-10-08	11.810	11.820	10.850	10.930	10.930	310,200
2025-10-07	11.650	11.940	11.550	11.720	11.720	204,900
2025-10-06	11.340	11.680	11.010	11.560	11.560	390,500
2025-10-03	11.610	11.660	11.260	11.470	11.470	71,000
2025-10-02	11.790	11.790	11.500	11.580	11.580	118,300
2025-10-01	12.070	12.120	11.610	11.790	11.790	437,200
2025-09-30	11.920	12.090	11.420	11.490	11.490	414,600
2025-09-29	12.150	12.320	11.610	11.830	11.830	211,600
2025-09-26	12.070	12.350	11.980	12.180	12.180	136,200
2025-09-25	12.270	12.270	11.870	11.940	11.940	65,900
2025-09-24	12.290	12.290	11.730	12.180	12.180	451,500
2025-09-23	12.570	12.650	12.140	12.320	12.320	332,900
2025-09-22	12.830	12.870	12.280	12.360	12.360	251,900
2025-09-19	13.040	13.040	12.430	12.510	12.510	220,700
2025-09-18	13.000	13.090	12.940	12.950	12.950	59,900
2025-09-17	13.030	13.080	12.860	12.910	12.910	76,700
2025-09-16	13.110	13.140	12.900	13.050	13.050	52,700
2025-09-15	13.290	13.350	12.920	13.090	13.090	208,000
2025-09-12	13.580	13.610	13.100	13.280	13.280	193,100
2025-09-11	13.520	13.630	13.500	13.510	13.510	114,700
2025-09-10	13.520	13.680	13.510	13.550	13.550	121,000
2025-09-09	13.720	13.840	13.350	13.610	13.610	361,200
2025-09-08	13.640	13.840	13.550	13.590	13.590	145,300
2025-09-05	13.650	13.650	13.520	13.640	13.640	34,500
2025-09-04	13.820	13.820	13.600	13.670	13.670	53,000
2025-09-03	13.490	13.770	13.400	13.550	13.550	163,200
2025-09-02	13.780	13.800	13.460	13.530	13.530	96,900
2025-09-01	13.710	13.840	13.680	13.710	13.710	82,300
2025-08-29	13.680	13.800	13.650	13.690	13.690	59,800
2025-08-28	13.920	13.970	13.630	13.760	13.760	77,300
2025-08-27	13.930	13.930	13.760	13.880	13.880	87,700
2025-08-26	13.830	13.940	13.630	13.690	13.690	198,300
2025-08-25	13.630	13.840	13.550	13.690	13.690	98,600
2025-08-22	13.680	13.830	13.590	13.810	13.810	48,000
2025-08-21	13.890	13.990	13.550	13.700	13.700	336,900
2025-08-20	14.080	14.170	13.900	13.940	13.940	175,600
2025-08-19	13.980	14.180	13.970	14.010	14.010	190,800
2025-08-18	14.040	14.120	13.730	13.970	13.970	284,200

← NewerPage 5 of 22 · 1,270 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.