CNRU historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 668.80 | 671.20 | 660.60 | 668.20 | 668.20 | 170,794 |
| 2026-10-16 | 675.80 | 678.00 | 649.20 | 666.40 | 666.40 | 598,448 |
| 2026-10-15 | 671.00 | 679.80 | 668.60 | 676.00 | 676.00 | 202,968 |
| 2026-10-14 | 666.00 | 675.80 | 663.40 | 668.40 | 668.40 | 176,022 |
| 2026-10-13 | 656.80 | 674.00 | 655.20 | 663.80 | 663.80 | 358,946 |
| 2026-10-12 | 668.80 | 677.80 | 632.60 | 655.40 | 655.40 | 699,652 |
| 2026-10-09 | 655.80 | 672.80 | 654.60 | 666.80 | 666.80 | 148,651 |
| 2026-10-08 | 670.00 | 670.00 | 657.00 | 659.60 | 659.60 | 134,586 |
| 2026-10-07 | 651.60 | 670.00 | 651.60 | 668.80 | 668.80 | 183,197 |
| 2026-10-06 | 650.60 | 655.20 | 648.20 | 653.00 | 653.00 | 103,753 |
| 2026-10-05 | 652.00 | 656.00 | 647.60 | 649.40 | 649.40 | 101,715 |
| 2026-10-02 | 647.00 | 655.60 | 644.00 | 652.00 | 652.00 | 113,144 |
| 2026-10-01 | 657.80 | 659.00 | 645.00 | 649.20 | 649.20 | 132,875 |
| 2026-09-30 | 658.00 | 660.60 | 654.20 | 657.60 | 657.60 | 99,068 |
| 2026-09-29 | 657.40 | 666.60 | 656.20 | 658.00 | 658.00 | 143,371 |
| 2026-09-28 | 643.60 | 663.40 | 641.40 | 659.20 | 659.20 | 215,756 |
| 2026-09-25 | 645.00 | 657.20 | 642.20 | 647.80 | 647.80 | 114,254 |
| 2026-09-24 | 646.60 | 655.00 | 643.80 | 650.40 | 650.40 | 112,301 |
| 2026-09-23 | 652.40 | 658.60 | 644.60 | 654.80 | 654.80 | 112,051 |
| 2026-09-22 | 642.60 | 656.00 | 635.60 | 652.80 | 652.80 | 139,984 |
| 2026-09-21 | 643.80 | 647.40 | 636.20 | 639.40 | 639.40 | 79,576 |
| 2026-09-18 | 649.60 | 652.00 | 634.20 | 644.60 | 644.60 | 159,251 |
| 2026-09-17 | 650.00 | 661.00 | 643.80 | 645.60 | 645.60 | 190,115 |
| 2026-09-16 | 660.40 | 673.00 | 649.60 | 653.40 | 653.40 | 254,132 |
| 2026-09-15 | 659.60 | 675.00 | 651.00 | 668.00 | 668.00 | 332,482 |
| 2026-09-14 | 635.80 | 662.00 | 635.80 | 658.00 | 658.00 | 277,418 |
| 2026-09-11 | 632.00 | 641.40 | 628.40 | 636.60 | 636.60 | 181,543 |
| 2026-09-10 | 623.40 | 638.00 | 623.40 | 638.00 | 638.00 | 155,228 |
| 2026-09-09 | 620.60 | 631.00 | 612.00 | 630.00 | 630.00 | 216,723 |
| 2026-09-08 | 613.60 | 625.00 | 604.40 | 619.60 | 619.60 | 172,023 |
| 2026-09-07 | 616.60 | 620.60 | 609.80 | 611.60 | 611.60 | 157,192 |
| 2026-09-04 | 617.80 | 621.40 | 608.20 | 619.40 | 619.40 | 196,585 |
| 2026-09-03 | 607.80 | 618.20 | 602.40 | 612.20 | 612.20 | 209,426 |
| 2026-09-02 | 616.60 | 619.40 | 603.60 | 607.60 | 607.60 | 228,243 |
| 2026-09-01 | 620.80 | 623.80 | 607.20 | 615.80 | 615.80 | 192,668 |
| 2026-08-31 | 630.80 | 634.60 | 611.60 | 620.00 | 620.00 | 417,164 |
| 2026-08-28 | 640.40 | 648.40 | 628.60 | 633.40 | 633.40 | 153,935 |
| 2026-08-27 | 636.00 | 644.80 | 629.00 | 643.60 | 643.60 | 172,556 |
| 2026-08-26 | 648.00 | 650.00 | 627.60 | 640.40 | 640.40 | 210,141 |
| 2026-08-25 | 644.60 | 656.00 | 639.00 | 649.40 | 649.40 | 180,480 |
| 2026-08-24 | 651.40 | 651.40 | 626.20 | 644.00 | 644.00 | 287,390 |
| 2026-08-21 | 644.00 | 652.00 | 638.00 | 650.40 | 650.40 | 137,279 |
| 2026-08-20 | 657.00 | 658.00 | 640.00 | 643.40 | 643.40 | 210,454 |
| 2026-08-19 | 641.40 | 663.40 | 640.00 | 655.20 | 655.20 | 794,482 |
| 2026-08-18 | 608.00 | 642.00 | 607.40 | 640.00 | 640.00 | 304,784 |
| 2026-08-17 | 630.00 | 635.00 | 599.00 | 605.20 | 605.20 | 493,233 |
| 2026-08-14 | 619.60 | 639.00 | 617.00 | 622.60 | 622.60 | 449,422 |
| 2026-08-13 | 648.80 | 653.00 | 610.20 | 618.20 | 618.20 | 438,576 |
| 2026-08-12 | 651.20 | 658.00 | 643.20 | 650.20 | 650.20 | 231,793 |
| 2026-08-11 | 659.40 | 667.20 | 646.80 | 652.20 | 652.20 | 315,514 |
| 2026-08-10 | 671.40 | 684.40 | 657.00 | 662.20 | 662.20 | 511,884 |
| 2026-08-07 | 658.60 | 677.20 | 648.60 | 672.20 | 672.20 | 589,941 |
| 2026-08-06 | 640.60 | 659.80 | 636.60 | 650.00 | 650.00 | 407,942 |
| 2026-08-05 | 631.20 | 644.60 | 627.60 | 643.60 | 643.60 | 288,428 |
| 2026-08-04 | 627.00 | 648.80 | 620.40 | 630.00 | 630.00 | 449,249 |
| 2026-08-03 | 609.20 | 631.00 | 609.20 | 631.00 | 631.00 | 213,097 |
| 2026-07-31 | 591.20 | 611.40 | 580.40 | 608.80 | 608.80 | 267,721 |
| 2026-07-30 | 582.40 | 602.60 | 580.00 | 586.20 | 586.20 | 350,065 |
| 2026-07-29 | 577.60 | 587.80 | 574.60 | 582.80 | 582.80 | 147,025 |
| 2026-07-28 | 574.20 | 578.00 | 564.00 | 576.00 | 576.00 | 188,823 |
Page 1 of 5 · 254 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.