Belon ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	13.920	14.280	13.610	14.010	14.010	726,000
2025-05-21	14.050	14.180	14.050	14.100	14.100	82,800
2025-05-20	14.210	14.340	14.150	14.180	14.180	223,100
2025-05-19	14.200	14.900	14.200	14.420	14.420	953,500
2025-05-16	14.160	14.220	13.790	14.140	14.140	494,700
2025-05-15	14.400	14.430	13.860	13.860	13.860	342,600
2025-05-14	14.350	14.750	14.340	14.430	14.430	458,700
2025-05-13	14.350	14.550	14.320	14.460	14.460	191,500
2025-05-12	14.600	14.740	14.260	14.480	14.480	290,700
2025-05-08	14.200	14.370	14.100	14.100	14.100	125,700
2025-05-07	14.260	14.590	13.980	14.100	14.100	313,400
2025-05-06	13.840	14.440	13.760	14.290	14.290	1,078,100
2025-05-05	14.350	14.570	13.590	13.590	13.590	816,400
2025-05-02	14.750	14.790	14.250	14.340	14.340	241,600
2025-04-30	15.000	15.040	14.520	14.730	14.730	602,100
2025-04-29	15.410	15.640	15.120	15.140	15.140	786,100
2025-04-28	15.770	15.790	15.250	15.410	15.410	543,100
2025-04-25	15.400	15.680	15.100	15.540	15.540	853,700
2025-04-24	15.040	16.100	15.030	15.270	15.270	3,016,700
2025-04-23	15.080	15.080	14.620	14.830	14.830	450,200
2025-04-22	14.800	15.300	14.630	15.290	15.290	1,487,600
2025-04-21	14.400	14.890	14.350	14.620	14.620	559,000
2025-04-18	14.580	14.710	14.340	14.390	14.390	394,900
2025-04-17	14.760	14.780	14.540	14.580	14.580	351,700
2025-04-16	14.430	14.790	14.280	14.760	14.760	291,000
2025-04-15	14.570	14.920	14.220	14.430	14.430	950,400
2025-04-14	14.830	14.830	14.300	14.370	14.370	311,100
2025-04-11	14.660	14.950	14.300	14.630	14.630	812,000
2025-04-10	14.710	15.090	14.040	14.590	14.590	2,642,300
2025-04-09	14.460	14.600	13.360	13.610	13.610	1,234,900
2025-04-08	14.190	14.840	14.190	14.670	14.670	2,215,700
2025-04-07	14.500	14.520	13.750	13.960	13.960	1,472,200
2025-04-04	16.710	16.710	15.220	15.220	15.220	939,700
2025-04-03	16.710	17.320	16.320	16.410	16.410	1,413,700
2025-04-02	16.660	16.720	16.330	16.640	16.640	349,000
2025-04-01	16.960	17.320	16.210	16.730	16.730	614,700
2025-03-31	16.730	17.070	15.890	16.690	16.690	944,500
2025-03-28	16.880	17.400	16.110	16.480	16.480	1,625,800
2025-03-27	18.220	18.220	17.110	17.110	17.110	874,000
2025-03-26	17.850	19.300	17.850	18.220	18.220	5,968,800
2025-03-25	17.800	18.080	17.500	17.710	17.710	219,000
2025-03-24	17.860	17.900	17.710	17.850	17.850	87,800
2025-03-21	18.110	18.190	17.850	17.900	17.900	130,200
2025-03-20	18.300	18.500	18.110	18.120	18.120	294,900
2025-03-19	18.120	18.380	17.710	18.160	18.160	554,100
2025-03-18	18.300	18.690	18.000	18.130	18.130	1,024,400
2025-03-17	18.300	18.400	17.930	18.150	18.150	562,300
2025-03-14	17.270	18.380	17.270	18.280	18.280	812,800
2025-03-13	17.440	17.440	17.030	17.150	17.150	329,100
2025-03-12	17.770	17.870	17.500	17.610	17.610	184,200
2025-03-11	18.000	18.120	17.820	17.920	17.920	210,700
2025-03-10	17.820	18.290	17.810	18.140	18.140	316,500
2025-03-07	18.110	18.320	17.500	17.640	17.640	571,700
2025-03-06	18.180	18.490	17.820	17.870	17.870	520,000
2025-03-05	18.390	18.520	18.210	18.290	18.290	312,700
2025-03-04	18.010	18.450	18.000	18.410	18.410	466,100
2025-03-03	18.300	18.300	17.470	17.810	17.810	819,100
2025-02-28	18.460	18.500	17.420	18.040	18.040	1,999,400
2025-02-27	18.790	19.070	18.110	18.310	18.310	879,800
2025-02-26	18.750	19.260	18.550	18.860	18.860	3,731,700

← NewerPage 7 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.