Belon ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.800 | 8.160 | 7.800 | 7.960 | 7.960 | 526,700 |
| 2026-10-16 | 7.930 | 7.950 | 7.760 | 7.860 | 7.860 | 223,800 |
| 2026-10-15 | 7.640 | 8.170 | 7.640 | 7.770 | 7.770 | 607,800 |
| 2026-10-14 | 7.570 | 7.920 | 7.530 | 7.670 | 7.670 | 269,000 |
| 2026-10-13 | 7.440 | 7.670 | 7.440 | 7.530 | 7.530 | 138,900 |
| 2026-10-12 | 7.320 | 7.680 | 7.320 | 7.440 | 7.440 | 378,000 |
| 2026-10-09 | 7.260 | 7.410 | 7.170 | 7.300 | 7.300 | 132,000 |
| 2026-10-08 | 7.420 | 7.420 | 7.230 | 7.360 | 7.360 | 45,000 |
| 2026-10-07 | 7.350 | 7.470 | 7.310 | 7.430 | 7.430 | 56,500 |
| 2026-10-06 | 7.410 | 7.420 | 7.320 | 7.350 | 7.350 | 7,900 |
| 2026-10-05 | 7.320 | 7.490 | 7.320 | 7.320 | 7.320 | 109,200 |
| 2026-10-02 | 7.310 | 7.400 | 7.300 | 7.340 | 7.340 | 14,300 |
| 2026-10-01 | 7.320 | 7.360 | 7.230 | 7.300 | 7.300 | 68,200 |
| 2026-09-30 | 7.370 | 7.400 | 7.280 | 7.290 | 7.290 | 53,400 |
| 2026-09-29 | 7.430 | 7.440 | 7.090 | 7.350 | 7.350 | 205,800 |
| 2026-09-28 | 7.490 | 7.910 | 7.380 | 7.450 | 7.450 | 507,600 |
| 2026-09-25 | 7.460 | 7.570 | 7.460 | 7.510 | 7.510 | 5,600 |
| 2026-09-24 | 7.490 | 7.590 | 7.440 | 7.530 | 7.530 | 73,700 |
| 2026-09-23 | 7.590 | 7.720 | 7.350 | 7.370 | 7.370 | 242,200 |
| 2026-09-22 | 7.500 | 7.650 | 7.500 | 7.610 | 7.610 | 63,200 |
| 2026-09-21 | 7.630 | 7.860 | 7.440 | 7.500 | 7.500 | 422,300 |
| 2026-09-18 | 7.780 | 7.820 | 7.610 | 7.680 | 7.680 | 48,700 |
| 2026-09-17 | 7.790 | 7.820 | 7.640 | 7.680 | 7.680 | 68,200 |
| 2026-09-16 | 8.020 | 8.100 | 7.730 | 7.770 | 7.770 | 147,500 |
| 2026-09-15 | 8.190 | 8.190 | 7.820 | 7.960 | 7.960 | 466,800 |
| 2026-09-14 | 7.780 | 8.260 | 7.720 | 7.830 | 7.830 | 509,500 |
| 2026-09-11 | 7.770 | 8.170 | 7.660 | 7.720 | 7.720 | 456,800 |
| 2026-09-10 | 7.600 | 8.190 | 7.560 | 7.840 | 7.840 | 708,800 |
| 2026-09-09 | 7.610 | 7.660 | 7.560 | 7.590 | 7.590 | 32,700 |
| 2026-09-08 | 7.660 | 7.750 | 7.610 | 7.610 | 7.610 | 92,900 |
| 2026-09-07 | 7.590 | 7.680 | 7.470 | 7.560 | 7.560 | 151,300 |
| 2026-09-04 | 7.490 | 7.630 | 7.490 | 7.520 | 7.520 | 45,000 |
| 2026-09-03 | 7.510 | 7.630 | 7.260 | 7.490 | 7.490 | 209,900 |
| 2026-09-02 | 7.660 | 7.740 | 7.490 | 7.550 | 7.550 | 34,500 |
| 2026-09-01 | 7.690 | 7.940 | 7.500 | 7.590 | 7.590 | 153,400 |
| 2026-08-31 | 7.340 | 8.080 | 7.280 | 7.760 | 7.760 | 360,800 |
| 2026-08-28 | 7.400 | 7.460 | 7.240 | 7.260 | 7.260 | 62,000 |
| 2026-08-27 | 7.250 | 7.330 | 7.180 | 7.280 | 7.280 | 59,300 |
| 2026-08-26 | 7.350 | 7.370 | 7.170 | 7.270 | 7.270 | 64,200 |
| 2026-08-25 | 7.290 | 7.600 | 7.110 | 7.300 | 7.300 | 687,300 |
| 2026-08-24 | 7.530 | 7.530 | 7.060 | 7.290 | 7.290 | 155,300 |
| 2026-08-21 | 7.500 | 7.890 | 7.420 | 7.540 | 7.540 | 547,900 |
| 2026-08-20 | 7.690 | 7.980 | 7.490 | 7.520 | 7.520 | 126,400 |
| 2026-08-19 | 7.580 | 7.790 | 7.470 | 7.660 | 7.660 | 89,500 |
| 2026-08-18 | 7.400 | 7.850 | 7.370 | 7.510 | 7.510 | 506,100 |
| 2026-08-17 | 7.680 | 7.680 | 7.290 | 7.320 | 7.320 | 239,100 |
| 2026-08-14 | 7.990 | 7.990 | 7.630 | 7.650 | 7.650 | 411,600 |
| 2026-08-13 | 8.170 | 8.240 | 7.770 | 7.830 | 7.830 | 207,900 |
| 2026-08-12 | 8.440 | 8.450 | 8.200 | 8.240 | 8.240 | 139,500 |
| 2026-08-11 | 8.590 | 8.780 | 8.300 | 8.310 | 8.310 | 480,000 |
| 2026-08-10 | 8.200 | 8.650 | 8.200 | 8.500 | 8.500 | 315,000 |
| 2026-08-07 | 8.410 | 8.740 | 8.200 | 8.270 | 8.270 | 248,500 |
| 2026-08-06 | 8.980 | 8.980 | 8.100 | 8.290 | 8.290 | 508,900 |
| 2026-08-05 | 8.370 | 8.750 | 8.310 | 8.630 | 8.630 | 336,300 |
| 2026-08-04 | 8.800 | 9.370 | 8.300 | 8.420 | 8.420 | 980,000 |
| 2026-08-03 | 7.810 | 8.860 | 7.780 | 8.060 | 8.060 | 854,000 |
| 2026-07-31 | 7.680 | 8.030 | 7.680 | 7.820 | 7.820 | 229,500 |
| 2026-07-30 | 7.780 | 8.290 | 7.660 | 7.660 | 7.660 | 860,100 |
| 2026-07-29 | 7.780 | 7.860 | 7.610 | 7.700 | 7.700 | 183,700 |
| 2026-07-28 | 7.860 | 8.160 | 7.380 | 7.590 | 7.590 | 384,100 |
Page 1 of 2 · 66 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.