Belon ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	14.060	14.190	13.930	14.080	14.080	225,600
2025-08-14	14.110	14.120	13.900	14.040	14.040	259,700
2025-08-13	14.490	14.500	14.010	14.130	14.130	732,500
2025-08-12	14.070	14.500	14.050	14.390	14.390	709,200
2025-08-11	13.730	14.500	13.730	14.080	14.080	1,744,500
2025-08-08	13.630	13.780	13.480	13.640	13.640	419,300
2025-08-07	13.500	13.920	13.460	13.460	13.460	466,500
2025-08-06	13.600	14.240	13.220	13.350	13.350	1,095,200
2025-08-05	13.530	13.700	13.380	13.580	13.580	202,200
2025-08-04	13.510	13.750	13.290	13.390	13.390	256,700
2025-08-01	13.640	13.700	13.360	13.470	13.470	112,800
2025-07-31	13.860	13.890	13.460	13.640	13.640	201,300
2025-07-30	13.730	13.930	13.610	13.670	13.670	367,000
2025-07-29	13.580	13.930	13.270	13.790	13.790	817,000
2025-07-28	13.870	14.110	13.300	13.680	13.680	770,800
2025-07-25	13.470	14.200	13.390	13.620	13.620	1,735,600
2025-07-24	13.330	13.560	13.240	13.330	13.330	379,400
2025-07-23	13.330	13.460	13.240	13.410	13.410	253,200
2025-07-22	13.500	13.600	13.230	13.370	13.370	357,300
2025-07-21	13.630	13.880	13.390	13.500	13.500	600,400
2025-07-18	12.960	13.850	12.920	13.520	13.520	2,152,500
2025-07-17	13.320	13.500	12.850	13.140	13.140	358,300
2025-07-16	13.270	13.560	13.200	13.260	13.260	823,100
2025-07-15	13.220	13.630	13.140	13.220	13.220	653,800
2025-07-14	12.730	13.190	12.220	12.890	12.890	779,700
2025-07-11	13.080	13.100	12.630	12.750	12.750	173,300
2025-07-10	13.200	13.380	13.020	13.100	13.100	222,000
2025-07-09	13.350	13.560	12.800	12.920	12.920	864,600
2025-07-08	13.760	13.860	13.180	13.510	13.510	343,200
2025-07-07	14.180	14.450	13.610	13.730	13.730	471,700
2025-07-04	14.220	14.270	14.020	14.170	14.170	142,500
2025-07-03	14.230	14.430	14.130	14.330	14.330	315,900
2025-07-02	14.510	14.510	14.140	14.180	14.180	142,800
2025-07-01	14.510	14.600	14.200	14.340	14.340	545,800
2025-06-30	14.220	14.600	14.120	14.510	14.510	1,030,200
2025-06-27	14.130	14.140	13.950	14.030	14.030	144,000
2025-06-26	14.150	14.260	14.070	14.190	14.190	41,500
2025-06-25	13.960	14.770	13.800	14.160	14.160	1,253,900
2025-06-24	13.810	14.060	13.720	13.860	13.860	324,700
2025-06-23	13.990	14.000	13.630	13.800	13.800	236,000
2025-06-20	14.280	14.340	14.030	14.140	14.140	130,900
2025-06-19	14.250	14.410	14.190	14.230	14.230	56,800
2025-06-18	14.500	14.520	14.160	14.260	14.260	334,700
2025-06-17	14.080	14.360	14.080	14.360	14.360	123,100
2025-06-16	14.210	14.330	14.030	14.110	14.110	142,700
2025-06-13	14.320	14.350	14.230	14.250	14.250	50,300
2025-06-11	14.210	14.390	14.210	14.300	14.300	94,800
2025-06-10	14.240	14.460	14.200	14.290	14.290	463,000
2025-06-09	14.250	14.250	14.030	14.150	14.150	176,400
2025-06-06	14.810	14.920	13.990	14.050	14.050	730,400
2025-06-05	14.650	14.960	14.510	14.820	14.820	725,600
2025-06-04	14.590	15.340	14.500	14.660	14.660	2,296,400
2025-06-03	14.240	14.900	14.210	14.590	14.590	601,800
2025-06-02	14.240	14.490	14.110	14.280	14.280	186,600
2025-05-30	14.170	14.570	14.090	14.310	14.310	888,500
2025-05-29	14.010	14.540	13.980	14.330	14.330	1,880,300
2025-05-28	13.920	14.160	13.870	13.950	13.950	622,300
2025-05-27	13.930	13.930	13.760	13.820	13.820	267,400
2025-05-26	13.750	14.070	13.380	13.800	13.800	689,500
2025-05-23	14.040	14.050	13.790	13.950	13.950	237,200

← NewerPage 6 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.