CNRU historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 607.00 | 610.40 | 597.00 | 601.20 | 601.20 | 118,460 |
| 2026-04-29 | 612.60 | 614.80 | 595.00 | 600.00 | 600.00 | 115,271 |
| 2026-04-28 | 621.00 | 623.20 | 606.60 | 608.40 | 608.40 | 77,736 |
| 2026-04-27 | 625.80 | 628.80 | 620.60 | 625.00 | 625.00 | 72,781 |
| 2026-04-24 | 625.40 | 635.00 | 620.80 | 626.00 | 626.00 | 113,641 |
| 2026-04-23 | 627.80 | 631.80 | 625.20 | 628.40 | 628.40 | 63,625 |
| 2026-04-22 | 624.00 | 632.60 | 618.40 | 625.00 | 625.00 | 186,151 |
| 2026-04-21 | 621.00 | 625.60 | 613.20 | 620.40 | 620.40 | 83,851 |
| 2026-04-20 | 625.40 | 631.40 | 609.80 | 620.60 | 620.60 | 109,561 |
| 2026-04-17 | 608.20 | 639.00 | 600.20 | 628.20 | 628.20 | 254,329 |
| 2026-04-16 | 614.80 | 614.80 | 604.40 | 605.40 | 605.40 | 66,873 |
| 2026-04-15 | 607.20 | 615.00 | 604.00 | 611.00 | 611.00 | 49,816 |
| 2026-04-14 | 597.60 | 613.00 | 594.80 | 611.00 | 611.00 | 87,852 |
| 2026-04-13 | 607.80 | 609.80 | 591.80 | 593.20 | 593.20 | 108,010 |
| 2026-04-10 | 615.00 | 616.00 | 605.20 | 609.60 | 609.60 | 57,363 |
| 2026-04-09 | 622.20 | 623.40 | 608.00 | 615.20 | 615.20 | 119,144 |
| 2026-04-08 | 630.00 | 630.00 | 621.20 | 622.60 | 622.60 | 61,449 |
| 2026-04-07 | 630.80 | 630.80 | 627.00 | 628.80 | 628.80 | 34,015 |
| 2026-04-06 | 631.00 | 637.20 | 626.00 | 629.40 | 629.40 | 113,634 |
| 2026-04-03 | 637.00 | 641.00 | 627.20 | 630.80 | 630.80 | 120,901 |
| 2026-04-02 | 627.40 | 641.00 | 623.20 | 634.20 | 634.20 | 117,248 |
| 2026-04-01 | 616.00 | 628.40 | 612.40 | 627.80 | 627.80 | 86,077 |
| 2026-03-31 | 619.20 | 620.20 | 613.40 | 616.00 | 616.00 | 63,075 |
| 2026-03-30 | 620.00 | 623.80 | 615.40 | 618.80 | 618.80 | 93,288 |
| 2026-03-27 | 628.20 | 630.80 | 611.20 | 616.00 | 616.00 | 138,766 |
| 2026-03-26 | 628.00 | 640.00 | 618.40 | 622.40 | 622.40 | 270,554 |
| 2026-03-25 | 627.80 | 634.40 | 624.80 | 629.60 | 629.60 | 95,998 |
| 2026-03-24 | 622.60 | 629.80 | 619.20 | 627.00 | 627.00 | 68,474 |
| 2026-03-23 | 629.40 | 629.80 | 618.00 | 621.00 | 621.00 | 111,207 |
| 2026-03-20 | 632.40 | 637.20 | 626.40 | 629.80 | 629.80 | 97,695 |
| 2026-03-19 | 632.40 | 639.60 | 629.20 | 637.40 | 637.40 | 259,576 |
| 2026-03-18 | 631.60 | 643.00 | 623.20 | 634.00 | 634.00 | 784,242 |
| 2026-03-17 | 610.00 | 632.80 | 608.80 | 630.80 | 630.80 | 561,221 |
| 2026-03-16 | 600.80 | 614.20 | 600.20 | 607.20 | 607.20 | 309,035 |
| 2026-03-13 | 601.20 | 608.60 | 600.00 | 600.20 | 600.20 | 73,206 |
| 2026-03-12 | 598.00 | 609.60 | 597.60 | 602.60 | 602.60 | 111,884 |
| 2026-03-11 | 607.00 | 618.00 | 595.00 | 602.00 | 602.00 | 351,475 |
| 2026-03-10 | 590.00 | 607.40 | 588.60 | 600.20 | 600.20 | 195,770 |
| 2026-03-09 | 592.00 | 593.20 | 583.20 | 588.80 | 588.80 | 95,902 |
| 2026-03-06 | 589.20 | 597.80 | 584.40 | 597.60 | 597.60 | 137,227 |
| 2026-03-05 | 589.80 | 594.20 | 585.60 | 589.60 | 589.60 | 94,898 |
| 2026-03-04 | 585.00 | 592.20 | 583.40 | 590.60 | 590.60 | 137,529 |
| 2026-03-03 | 592.20 | 592.40 | 580.80 | 583.80 | 583.80 | 180,343 |
| 2026-03-02 | 607.00 | 609.00 | 583.00 | 594.60 | 594.60 | 430,952 |
| 2026-02-27 | 605.40 | 612.80 | 603.60 | 607.20 | 607.20 | 150,490 |
| 2026-02-26 | 606.00 | 607.60 | 602.40 | 603.40 | 603.40 | 79,011 |
| 2026-02-25 | 602.80 | 609.20 | 600.40 | 606.00 | 606.00 | 136,835 |
| 2026-02-24 | 592.00 | 607.80 | 591.40 | 600.00 | 600.00 | 306,503 |
| 2026-02-20 | 591.40 | 595.60 | 590.20 | 593.00 | 593.00 | 94,317 |
| 2026-02-19 | 577.20 | 598.40 | 577.20 | 591.40 | 591.40 | 349,350 |
| 2026-02-18 | 573.40 | 582.60 | 571.80 | 581.80 | 581.80 | 122,150 |
| 2026-02-17 | 575.80 | 581.60 | 570.00 | 575.40 | 575.40 | 163,248 |
| 2026-02-16 | 582.80 | 585.80 | 575.00 | 578.20 | 578.20 | 110,511 |
| 2026-02-13 | 576.00 | 585.80 | 567.00 | 582.80 | 582.80 | 263,041 |
| 2026-02-12 | 571.60 | 581.60 | 571.20 | 577.00 | 577.00 | 119,097 |
| 2026-02-11 | 567.20 | 575.60 | 566.00 | 575.20 | 575.20 | 130,185 |
| 2026-02-10 | 574.20 | 574.60 | 565.20 | 567.40 | 567.40 | 183,600 |
| 2026-02-09 | 567.80 | 575.20 | 565.80 | 574.60 | 574.60 | 126,968 |
| 2026-02-06 | 570.00 | 573.40 | 567.40 | 568.60 | 568.60 | 80,876 |
| 2026-02-05 | 573.00 | 575.40 | 567.00 | 570.60 | 570.60 | 158,940 |
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.