Belon ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	18.930	19.360	18.420	18.440	18.440	1,679,100
2025-02-24	18.150	19.050	18.040	18.780	18.780	5,469,200
2025-02-21	17.590	18.510	17.450	17.900	17.900	4,285,400
2025-02-20	17.110	17.880	17.090	17.380	17.380	3,160,500
2025-02-19	17.190	17.210	16.960	17.020	17.020	281,600
2025-02-18	17.400	17.510	17.100	17.160	17.160	418,500
2025-02-17	17.430	17.740	17.240	17.370	17.370	1,325,900
2025-02-14	17.450	17.510	16.960	17.130	17.130	1,006,900
2025-02-13	17.750	17.980	17.050	17.310	17.310	979,800
2025-02-12	16.960	17.480	16.840	16.990	16.990	2,225,900
2025-02-11	17.070	17.120	16.410	16.840	16.840	1,050,300
2025-02-10	17.160	17.250	17.000	17.060	17.060	402,600
2025-02-07	17.070	17.240	16.910	17.010	17.010	451,800
2025-02-06	17.180	17.430	17.000	17.060	17.060	665,000
2025-02-05	17.110	17.450	16.900	17.180	17.180	1,209,700
2025-02-04	17.710	17.710	17.070	17.270	17.270	2,752,200
2025-02-03	16.990	17.870	16.900	17.750	17.750	9,411,100
2025-01-31	16.320	17.540	16.310	16.850	16.850	8,409,200
2025-01-30	16.220	16.250	16.120	16.240	16.240	312,400
2025-01-29	16.300	16.390	16.060	16.150	16.150	348,900
2025-01-28	16.010	16.420	15.910	16.250	16.250	926,200
2025-01-27	16.400	16.400	15.930	15.930	15.930	350,500
2025-01-24	16.240	16.790	16.220	16.380	16.380	1,060,100
2025-01-23	16.440	16.440	16.070	16.130	16.130	337,600
2025-01-22	16.200	16.500	16.050	16.360	16.360	880,700
2025-01-21	16.310	16.310	15.910	16.110	16.110	313,200
2025-01-20	16.660	16.800	15.890	16.150	16.150	1,533,600
2025-01-17	16.400	16.670	16.290	16.550	16.550	941,800
2025-01-16	16.390	16.820	16.120	16.400	16.400	2,976,900
2025-01-15	16.110	16.280	16.050	16.080	16.080	401,100
2025-01-14	16.150	16.150	15.770	16.060	16.060	481,900
2025-01-13	16.580	16.740	16.000	16.160	16.160	1,794,100
2025-01-10	16.110	16.460	15.820	16.150	16.150	1,291,900
2025-01-09	16.440	16.810	15.530	16.000	16.000	3,954,200
2025-01-08	15.770	16.970	15.530	16.310	16.310	7,520,900
2025-01-06	15.680	15.790	14.930	15.490	15.490	1,052,000
2025-01-03	15.330	16.250	15.190	15.750	15.750	3,655,400
2024-12-30	14.810	15.440	14.320	15.160	15.160	2,141,400
2024-12-28	14.480	14.800	14.270	14.330	14.330	1,115,000
2024-12-27	14.100	14.370	13.770	14.300	14.300	2,188,600
2024-12-26	14.100	14.350	14.030	14.100	14.100	655,000
2024-12-25	13.950	14.280	13.640	14.070	14.070	1,528,200
2024-12-24	14.620	14.620	13.860	14.020	14.020	1,439,800
2024-12-23	14.880	14.970	14.300	14.560	14.560	2,059,400
2024-12-20	13.040	14.290	12.560	14.250	14.250	2,645,700
2024-12-19	13.410	13.630	12.860	13.040	13.040	1,122,100
2024-12-18	12.970	13.450	12.850	13.170	13.170	915,400
2024-12-17	12.600	13.030	12.440	12.730	12.730	1,272,700
2024-12-16	13.130	13.240	12.500	12.500	12.500	1,107,100
2024-12-13	13.240	13.430	13.000	13.160	13.160	804,700
2024-12-12	13.990	13.990	13.140	13.270	13.270	655,700
2024-12-11	14.250	14.250	13.590	13.730	13.730	702,500
2024-12-10	14.350	14.390	13.620	13.870	13.870	1,306,500
2024-12-09	14.170	14.600	13.800	14.380	14.380	1,628,100
2024-12-06	13.300	14.280	13.080	14.130	14.130	2,903,100
2024-12-05	12.840	13.440	12.590	13.060	13.060	2,535,200
2024-12-04	13.650	13.810	12.870	13.060	13.060	1,200,700
2024-12-03	14.490	14.540	13.480	13.840	13.840	3,298,200
2024-12-02	14.270	14.690	14.070	14.400	14.400	1,261,600
2024-11-29	14.200	14.360	13.800	14.000	14.000	1,834,200

← NewerPage 8 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.