CNRU historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 573.40 | 576.60 | 570.60 | 576.00 | 576.00 | 158,219 |
| 2026-02-03 | 573.00 | 576.00 | 571.20 | 574.80 | 574.80 | 77,721 |
| 2026-02-02 | 575.20 | 577.60 | 566.40 | 572.40 | 572.40 | 165,100 |
| 2026-01-30 | 580.00 | 581.40 | 572.00 | 574.40 | 574.40 | 196,551 |
| 2026-01-29 | 579.80 | 583.60 | 573.40 | 579.40 | 579.40 | 358,448 |
| 2026-01-28 | 585.00 | 589.00 | 578.40 | 580.20 | 580.20 | 161,888 |
| 2026-01-27 | 582.80 | 585.00 | 581.40 | 584.00 | 584.00 | 84,359 |
| 2026-01-26 | 586.60 | 588.00 | 580.20 | 584.60 | 584.60 | 158,549 |
| 2026-01-23 | 587.40 | 589.80 | 583.80 | 585.20 | 585.20 | 100,477 |
| 2026-01-22 | 587.80 | 591.60 | 585.40 | 588.40 | 588.40 | 129,203 |
| 2026-01-21 | 584.80 | 590.00 | 579.20 | 588.80 | 588.80 | 136,645 |
| 2026-01-20 | 589.40 | 592.80 | 579.60 | 582.80 | 582.80 | 142,819 |
| 2026-01-19 | 589.40 | 594.80 | 589.00 | 590.40 | 590.40 | 186,417 |
| 2026-01-16 | 585.00 | 592.60 | 578.80 | 589.20 | 589.20 | 168,468 |
| 2026-01-15 | 577.80 | 585.00 | 577.40 | 584.80 | 584.80 | 92,818 |
| 2026-01-14 | 588.00 | 588.40 | 575.60 | 579.80 | 579.80 | 151,873 |
| 2026-01-13 | 588.00 | 589.20 | 585.20 | 587.20 | 587.20 | 80,092 |
| 2026-01-12 | 588.60 | 591.40 | 585.60 | 586.60 | 586.60 | 98,055 |
| 2026-01-09 | 589.40 | 593.20 | 587.80 | 589.20 | 589.20 | 62,988 |
| 2026-01-08 | 594.00 | 595.00 | 588.00 | 589.40 | 589.40 | 75,686 |
| 2026-01-06 | 598.00 | 600.40 | 594.80 | 595.20 | 595.20 | 65,510 |
| 2026-01-05 | 603.00 | 603.00 | 590.20 | 596.60 | 596.60 | 103,234 |
| 2025-12-30 | 605.00 | 608.60 | 600.00 | 606.80 | 606.80 | 133,354 |
| 2025-12-29 | 602.20 | 611.60 | 595.60 | 603.00 | 603.00 | 351,480 |
| 2025-12-26 | 593.60 | 604.00 | 590.00 | 600.80 | 600.80 | 210,829 |
| 2025-12-25 | 592.00 | 598.00 | 590.00 | 592.20 | 592.20 | 256,193 |
| 2025-12-24 | 599.80 | 602.60 | 590.60 | 596.20 | 596.20 | 428,584 |
| 2025-12-23 | 603.20 | 607.80 | 595.00 | 599.60 | 599.60 | 385,797 |
| 2025-12-22 | 615.40 | 621.00 | 602.40 | 604.80 | 604.80 | 515,352 |
| 2025-12-19 | 623.00 | 629.60 | 613.40 | 616.00 | 616.00 | 642,486 |
| 2025-12-18 | 602.40 | 629.60 | 602.00 | 624.60 | 624.60 | 1,189,479 |
| 2025-12-17 | 606.40 | 607.40 | 598.00 | 601.60 | 601.60 | 488,847 |
| 2025-12-16 | 618.20 | 620.00 | 601.00 | 605.40 | 605.40 | 695,522 |
| 2025-12-15 | 635.00 | 638.20 | 611.00 | 616.60 | 616.60 | 788,252 |
| 2025-12-12 | 618.40 | 646.40 | 609.20 | 636.20 | 636.20 | 2,428,329 |
| 2025-12-11 | 732.80 | 739.80 | 726.60 | 733.80 | 733.80 | 1,037,759 |
| 2025-12-10 | 738.40 | 739.00 | 725.00 | 732.00 | 732.00 | 745,231 |
| 2025-12-09 | 758.60 | 761.60 | 721.20 | 735.00 | 735.00 | 1,418,688 |
| 2025-12-08 | 744.00 | 764.80 | 743.00 | 755.60 | 755.60 | 934,600 |
| 2025-12-05 | 721.80 | 740.00 | 721.00 | 737.00 | 737.00 | 549,248 |
| 2025-12-04 | 714.20 | 724.00 | 714.20 | 721.40 | 721.40 | 457,052 |
| 2025-12-03 | 710.40 | 716.00 | 700.00 | 712.60 | 712.60 | 419,203 |
| 2025-12-02 | 700.00 | 717.40 | 697.60 | 704.80 | 704.80 | 1,006,205 |
| 2025-12-01 | 683.00 | 700.00 | 681.00 | 697.80 | 697.80 | 622,693 |
| 2025-11-28 | 680.00 | 685.40 | 674.20 | 678.00 | 678.00 | 364,651 |
| 2025-11-27 | 675.80 | 682.00 | 674.40 | 679.80 | 679.80 | 255,060 |
| 2025-11-26 | 676.00 | 680.20 | 671.40 | 677.20 | 677.20 | 239,580 |
| 2025-11-25 | 678.20 | 686.80 | 671.60 | 675.00 | 675.00 | 410,185 |
| 2025-11-24 | 681.20 | 687.80 | 665.00 | 674.80 | 674.80 | 377,171 |
| 2025-11-21 | 679.60 | 682.60 | 675.80 | 680.80 | 680.80 | 213,198 |
| 2025-11-20 | 673.80 | 679.00 | 670.00 | 674.40 | 674.40 | 234,749 |
| 2025-11-19 | 671.00 | 675.00 | 669.40 | 672.40 | 672.40 | 209,770 |
| 2025-11-18 | 669.80 | 672.60 | 664.20 | 670.20 | 670.20 | 200,721 |
| 2025-11-17 | 667.80 | 682.60 | 663.00 | 669.40 | 669.40 | 350,424 |
| 2025-11-14 | 666.00 | 669.00 | 663.00 | 664.80 | 664.80 | 110,255 |
| 2025-11-13 | 659.00 | 673.00 | 658.80 | 664.40 | 664.40 | 250,396 |
| 2025-11-12 | 678.00 | 679.40 | 657.00 | 663.00 | 663.00 | 345,080 |
| 2025-11-11 | 684.20 | 689.20 | 671.00 | 677.20 | 677.20 | 234,269 |
| 2025-11-10 | 669.80 | 700.00 | 668.80 | 685.80 | 685.80 | 1,172,013 |
| 2025-11-07 | 659.00 | 669.80 | 655.40 | 665.40 | 665.40 | 251,593 |
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.