CNRU historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 573.00 | 584.40 | 560.00 | 574.60 | 574.60 | 306,122 |
| 2026-07-24 | 554.80 | 576.20 | 549.40 | 561.40 | 561.40 | 461,661 |
| 2026-07-23 | 541.80 | 557.00 | 537.20 | 556.80 | 556.80 | 187,194 |
| 2026-07-22 | 542.60 | 557.00 | 536.00 | 553.00 | 553.00 | 268,202 |
| 2026-07-21 | 541.00 | 555.80 | 532.80 | 548.00 | 548.00 | 342,057 |
| 2026-07-20 | 527.40 | 556.20 | 516.00 | 526.40 | 526.40 | 579,505 |
| 2026-07-17 | 531.20 | 550.00 | 520.80 | 523.00 | 523.00 | 436,460 |
| 2026-07-16 | 562.80 | 563.40 | 528.80 | 541.20 | 541.20 | 447,933 |
| 2026-07-15 | 555.80 | 572.40 | 545.40 | 561.00 | 561.00 | 742,997 |
| 2026-07-14 | 531.80 | 563.40 | 528.20 | 554.80 | 554.80 | 530,952 |
| 2026-07-13 | 513.60 | 534.00 | 499.00 | 531.80 | 531.80 | 464,992 |
| 2026-07-10 | 507.40 | 515.60 | 498.00 | 514.00 | 514.00 | 226,033 |
| 2026-07-09 | 513.80 | 519.80 | 500.00 | 514.20 | 514.20 | 294,934 |
| 2026-07-08 | 497.00 | 515.00 | 489.00 | 514.80 | 514.80 | 384,795 |
| 2026-07-07 | 497.00 | 508.80 | 477.20 | 494.00 | 494.00 | 622,608 |
| 2026-07-06 | 475.80 | 518.00 | 473.00 | 495.80 | 495.80 | 1,484,863 |
| 2026-07-03 | 471.80 | 481.00 | 460.80 | 480.40 | 480.40 | 215,123 |
| 2026-07-02 | 494.40 | 495.80 | 464.00 | 470.40 | 470.40 | 393,442 |
| 2026-07-01 | 502.80 | 504.60 | 489.00 | 493.00 | 493.00 | 421,011 |
| 2026-06-30 | 506.40 | 509.80 | 500.00 | 503.00 | 503.00 | 453,871 |
| 2026-06-29 | 511.00 | 516.40 | 498.60 | 502.80 | 502.80 | 393,155 |
| 2026-06-26 | 514.00 | 524.80 | 499.20 | 505.80 | 505.80 | 496,606 |
| 2026-06-25 | 508.60 | 522.60 | 504.60 | 514.80 | 514.80 | 256,611 |
| 2026-06-24 | 537.60 | 546.80 | 502.60 | 510.80 | 510.80 | 634,198 |
| 2026-06-23 | 554.60 | 556.60 | 530.60 | 537.20 | 537.20 | 492,323 |
| 2026-06-22 | 595.00 | 599.60 | 530.00 | 558.20 | 558.20 | 1,209,543 |
| 2026-06-19 | 640.00 | 645.00 | 623.80 | 638.20 | 638.20 | 553,523 |
| 2026-06-18 | 649.80 | 655.00 | 634.80 | 640.00 | 640.00 | 328,100 |
| 2026-06-17 | 643.00 | 657.80 | 641.00 | 652.60 | 652.60 | 292,213 |
| 2026-06-16 | 650.20 | 655.80 | 640.20 | 641.80 | 641.80 | 245,739 |
| 2026-06-15 | 653.00 | 668.40 | 644.40 | 657.00 | 657.00 | 601,358 |
| 2026-06-11 | 641.80 | 653.60 | 638.00 | 649.60 | 649.60 | 160,627 |
| 2026-06-10 | 648.80 | 653.80 | 639.00 | 644.00 | 644.00 | 184,530 |
| 2026-06-09 | 645.80 | 657.60 | 644.60 | 649.40 | 649.40 | 243,852 |
| 2026-06-08 | 643.20 | 656.40 | 642.40 | 646.20 | 646.20 | 319,854 |
| 2026-06-05 | 638.40 | 644.00 | 636.60 | 642.00 | 642.00 | 89,079 |
| 2026-06-04 | 642.40 | 646.60 | 638.00 | 640.40 | 640.40 | 124,461 |
| 2026-06-03 | 639.80 | 646.00 | 639.20 | 643.20 | 643.20 | 172,779 |
| 2026-06-02 | 639.20 | 646.00 | 632.00 | 638.60 | 638.60 | 370,850 |
| 2026-06-01 | 635.00 | 641.60 | 633.20 | 638.60 | 638.60 | 170,791 |
| 2026-05-29 | 638.60 | 640.80 | 630.00 | 635.40 | 635.40 | 209,340 |
| 2026-05-28 | 637.00 | 645.40 | 635.80 | 638.60 | 638.60 | 282,886 |
| 2026-05-27 | 636.00 | 637.00 | 633.40 | 635.20 | 635.20 | 96,895 |
| 2026-05-26 | 637.00 | 638.60 | 632.20 | 634.20 | 634.20 | 88,019 |
| 2026-05-25 | 637.80 | 649.00 | 621.20 | 637.00 | 637.00 | 246,771 |
| 2026-05-22 | 643.00 | 647.00 | 634.20 | 634.80 | 634.80 | 163,205 |
| 2026-05-21 | 633.80 | 645.80 | 633.80 | 643.20 | 643.20 | 309,689 |
| 2026-05-20 | 632.80 | 635.40 | 630.00 | 634.60 | 634.60 | 58,439 |
| 2026-05-19 | 634.20 | 638.00 | 629.80 | 632.60 | 632.60 | 55,871 |
| 2026-05-18 | 635.80 | 642.00 | 627.00 | 631.60 | 631.60 | 134,686 |
| 2026-05-15 | 638.60 | 639.80 | 632.40 | 633.80 | 633.80 | 78,708 |
| 2026-05-14 | 649.60 | 663.20 | 632.00 | 638.00 | 638.00 | 562,821 |
| 2026-05-13 | 652.80 | 653.00 | 641.00 | 646.40 | 646.40 | 160,274 |
| 2026-05-12 | 623.00 | 653.60 | 619.20 | 638.00 | 638.00 | 426,085 |
| 2026-05-11 | 619.80 | 623.80 | 618.60 | 623.00 | 623.00 | 28,259 |
| 2026-05-08 | 616.20 | 624.60 | 614.00 | 618.20 | 618.20 | 100,027 |
| 2026-05-07 | 614.60 | 616.40 | 611.60 | 614.60 | 614.60 | 33,712 |
| 2026-05-06 | 617.00 | 620.00 | 612.00 | 616.60 | 616.60 | 53,742 |
| 2026-05-05 | 617.40 | 620.00 | 610.00 | 618.00 | 618.00 | 68,318 |
| 2026-05-04 | 603.40 | 625.40 | 600.40 | 613.60 | 613.60 | 267,630 |
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.