Belon ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 13.660 | 14.880 | 13.330 | 14.080 | 14.080 | 4,732,800 |
| 2024-11-27 | 14.310 | 14.890 | 12.100 | 13.000 | 13.000 | 7,124,600 |
| 2024-11-26 | 16.060 | 16.240 | 14.010 | 14.300 | 14.300 | 1,576,400 |
| 2024-11-25 | 16.650 | 16.830 | 15.610 | 15.850 | 15.850 | 674,200 |
| 2024-11-22 | 17.150 | 17.160 | 16.590 | 16.640 | 16.640 | 476,600 |
| 2024-11-21 | 17.420 | 17.420 | 16.460 | 16.500 | 16.500 | 1,465,100 |
| 2024-11-20 | 17.790 | 17.970 | 17.410 | 17.500 | 17.500 | 306,900 |
| 2024-11-19 | 18.230 | 18.520 | 17.580 | 17.800 | 17.800 | 753,100 |
| 2024-11-18 | 18.850 | 18.850 | 17.490 | 18.220 | 18.220 | 1,972,200 |
| 2024-11-15 | 18.740 | 19.500 | 18.720 | 18.900 | 18.900 | 1,441,800 |
| 2024-11-14 | 19.000 | 19.500 | 18.700 | 18.750 | 18.750 | 888,400 |
| 2024-11-13 | 19.080 | 19.630 | 18.950 | 19.270 | 19.270 | 1,268,400 |
| 2024-11-12 | 18.650 | 19.400 | 18.400 | 19.100 | 19.100 | 2,582,100 |
| 2024-11-11 | 18.500 | 18.880 | 18.430 | 18.610 | 18.610 | 918,300 |
| 2024-11-08 | 18.490 | 18.840 | 18.050 | 18.370 | 18.370 | 1,318,800 |
| 2024-11-07 | 18.210 | 18.290 | 17.810 | 18.170 | 18.170 | 277,500 |
| 2024-11-06 | 18.460 | 18.620 | 18.070 | 18.210 | 18.210 | 622,800 |
| 2024-11-05 | 18.250 | 18.360 | 18.040 | 18.120 | 18.120 | 275,200 |
| 2024-11-02 | 18.640 | 18.870 | 17.920 | 18.100 | 18.100 | 1,292,800 |
| 2024-11-01 | 18.060 | 18.650 | 18.020 | 18.530 | 18.530 | 1,317,100 |
| 2024-10-31 | 17.340 | 19.240 | 17.340 | 18.010 | 18.010 | 2,397,500 |
| 2024-10-30 | 17.960 | 18.530 | 17.700 | 18.050 | 18.050 | 1,044,700 |
| 2024-10-29 | 17.630 | 17.990 | 17.020 | 17.620 | 17.620 | 652,900 |
| 2024-10-28 | 17.570 | 18.050 | 17.000 | 17.310 | 17.310 | 1,563,000 |
| 2024-10-25 | 19.230 | 19.300 | 17.800 | 18.050 | 18.050 | 1,324,400 |
| 2024-10-24 | 19.400 | 19.630 | 18.920 | 19.230 | 19.230 | 948,400 |
| 2024-10-23 | 19.950 | 19.950 | 19.370 | 19.590 | 19.590 | 551,300 |
| 2024-10-22 | 20.250 | 20.820 | 19.980 | 20.010 | 20.010 | 1,289,000 |
| 2024-10-21 | 20.310 | 20.890 | 20.210 | 20.300 | 20.300 | 842,600 |
| 2024-10-18 | 20.890 | 20.890 | 20.050 | 20.400 | 20.400 | 1,022,000 |
| 2024-10-17 | 20.950 | 21.420 | 20.810 | 20.820 | 20.820 | 2,104,800 |
| 2024-10-16 | 20.580 | 21.310 | 20.480 | 20.770 | 20.770 | 4,971,000 |
| 2024-10-15 | 20.660 | 21.200 | 20.430 | 20.580 | 20.580 | 2,369,700 |
| 2024-10-14 | 20.130 | 20.840 | 19.850 | 20.640 | 20.640 | 3,486,900 |
| 2024-10-11 | 20.070 | 20.460 | 19.870 | 20.120 | 20.120 | 1,524,200 |
| 2024-10-10 | 20.190 | 20.290 | 19.840 | 20.070 | 20.070 | 753,500 |
| 2024-10-09 | 20.080 | 20.190 | 19.760 | 19.820 | 19.820 | 676,900 |
| 2024-10-08 | 20.200 | 20.200 | 19.890 | 19.930 | 19.930 | 621,000 |
| 2024-10-07 | 20.050 | 20.400 | 19.750 | 20.030 | 20.030 | 1,666,400 |
| 2024-10-04 | 20.090 | 20.940 | 19.860 | 20.120 | 20.120 | 4,897,800 |
| 2024-10-03 | 20.080 | 20.360 | 19.510 | 19.810 | 19.810 | 4,511,300 |
| 2024-10-02 | 21.020 | 21.160 | 20.290 | 20.410 | 20.410 | 1,142,300 |
| 2024-10-01 | 21.240 | 21.330 | 20.740 | 21.040 | 21.040 | 2,536,500 |
| 2024-09-30 | 22.150 | 22.150 | 21.200 | 21.490 | 21.490 | 2,057,700 |
| 2024-09-27 | 21.460 | 22.400 | 20.650 | 21.520 | 21.520 | 12,954,800 |
| 2024-09-26 | 22.950 | 23.770 | 21.120 | 21.280 | 21.280 | 39,848,100 |
| 2024-09-25 | 20.890 | 23.050 | 20.430 | 22.740 | 22.740 | 37,167,100 |
| 2024-09-24 | 18.700 | 21.240 | 18.650 | 20.560 | 20.560 | 16,339,100 |
| 2024-09-23 | 18.700 | 19.180 | 18.160 | 18.680 | 18.680 | 1,266,600 |
| 2024-09-20 | 18.560 | 19.300 | 18.330 | 18.450 | 18.450 | 1,015,100 |
| 2024-09-19 | 18.320 | 18.880 | 18.090 | 18.580 | 18.580 | 771,600 |
| 2024-09-18 | 18.720 | 18.730 | 18.210 | 18.340 | 18.340 | 976,600 |
| 2024-09-17 | 17.590 | 18.940 | 17.510 | 18.720 | 18.720 | 4,868,400 |
| 2024-09-16 | 17.330 | 17.770 | 16.940 | 17.460 | 17.460 | 1,694,300 |
| 2024-09-13 | 16.820 | 17.110 | 16.100 | 17.070 | 17.070 | 1,338,500 |
| 2024-09-12 | 17.170 | 17.270 | 16.530 | 16.800 | 16.800 | 1,312,300 |
| 2024-09-11 | 17.000 | 17.900 | 16.880 | 17.450 | 17.450 | 1,397,900 |
| 2024-09-10 | 17.280 | 17.430 | 16.660 | 16.970 | 16.970 | 744,000 |
| 2024-09-09 | 16.730 | 17.170 | 16.610 | 17.130 | 17.130 | 1,296,900 |
| 2024-09-06 | 16.770 | 16.790 | 16.000 | 16.520 | 16.520 | 922,700 |
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.