CNRU historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 638.40 | 659.80 | 637.80 | 653.80 | 653.80 | 373,663 |
| 2025-11-05 | 628.20 | 641.40 | 627.00 | 637.20 | 637.20 | 418,436 |
| 2025-11-03 | 617.00 | 628.80 | 616.20 | 621.20 | 621.20 | 164,936 |
| 2025-11-01 | 617.00 | 618.60 | 610.20 | 615.20 | 615.20 | 126,107 |
| 2025-10-31 | 619.00 | 620.00 | 610.00 | 616.60 | 616.60 | 144,420 |
| 2025-10-30 | 616.00 | 619.20 | 612.80 | 617.20 | 617.20 | 211,210 |
| 2025-10-29 | 617.00 | 624.00 | 608.00 | 614.40 | 614.40 | 399,504 |
| 2025-10-28 | 606.80 | 643.80 | 588.00 | 609.80 | 609.80 | 1,729,448 |
| 2025-10-27 | 647.40 | 651.40 | 583.00 | 611.00 | 611.00 | 795,018 |
| 2025-10-24 | 631.40 | 651.40 | 625.20 | 638.80 | 638.80 | 257,939 |
| 2025-10-23 | 617.00 | 632.20 | 611.80 | 629.00 | 629.00 | 267,724 |
| 2025-10-22 | 623.00 | 643.00 | 616.40 | 635.80 | 635.80 | 572,338 |
| 2025-10-21 | 634.60 | 636.60 | 610.00 | 623.00 | 623.00 | 649,273 |
| 2025-10-20 | 596.00 | 637.20 | 596.00 | 602.00 | 602.00 | 726,315 |
| 2025-10-17 | 606.00 | 610.60 | 581.00 | 597.00 | 597.00 | 437,655 |
| 2025-10-16 | 593.40 | 607.80 | 568.00 | 580.60 | 580.60 | 1,239,302 |
| 2025-10-15 | 583.80 | 598.80 | 575.00 | 592.20 | 592.20 | 150,841 |
| 2025-10-14 | 591.20 | 593.20 | 581.80 | 586.20 | 586.20 | 98,475 |
| 2025-10-13 | 587.20 | 604.20 | 575.20 | 589.80 | 589.80 | 255,991 |
| 2025-10-10 | 608.80 | 624.40 | 584.40 | 592.00 | 592.00 | 330,346 |
| 2025-10-09 | 615.20 | 620.80 | 582.20 | 613.40 | 613.40 | 438,289 |
| 2025-10-08 | 644.60 | 650.60 | 605.00 | 608.60 | 608.60 | 341,047 |
| 2025-10-07 | 657.00 | 657.00 | 636.60 | 643.80 | 643.80 | 111,269 |
| 2025-10-06 | 649.00 | 667.00 | 642.20 | 655.80 | 655.80 | 327,913 |
| 2025-10-03 | 658.00 | 670.00 | 642.80 | 656.80 | 656.80 | 101,178 |
| 2025-10-02 | 668.00 | 673.80 | 651.00 | 669.80 | 669.80 | 207,000 |
| 2025-10-01 | 677.00 | 681.80 | 656.40 | 670.20 | 670.20 | 186,123 |
| 2025-09-30 | 680.40 | 684.20 | 666.60 | 679.40 | 679.40 | 183,095 |
| 2025-09-29 | 678.00 | 691.00 | 671.80 | 674.00 | 674.00 | 278,826 |
| 2025-09-26 | 663.00 | 680.80 | 650.40 | 665.00 | 665.00 | 198,167 |
| 2025-09-25 | 647.40 | 668.00 | 646.20 | 664.40 | 664.40 | 226,062 |
| 2025-09-24 | 638.60 | 653.00 | 634.00 | 642.80 | 642.80 | 133,078 |
| 2025-09-23 | 635.80 | 650.80 | 634.20 | 648.40 | 648.40 | 169,083 |
| 2025-09-22 | 658.00 | 660.00 | 620.20 | 640.00 | 640.00 | 222,445 |
| 2025-09-19 | 657.00 | 663.00 | 645.80 | 653.80 | 653.80 | 143,606 |
| 2025-09-18 | 637.80 | 665.60 | 635.00 | 660.20 | 660.20 | 317,411 |
| 2025-09-17 | 653.40 | 657.20 | 631.80 | 638.00 | 638.00 | 165,271 |
| 2025-09-16 | 657.60 | 666.80 | 645.20 | 655.40 | 655.40 | 212,928 |
| 2025-09-15 | 652.00 | 663.20 | 645.60 | 659.60 | 659.60 | 277,293 |
| 2025-09-12 | 644.00 | 659.60 | 634.80 | 657.00 | 657.00 | 316,506 |
| 2025-09-11 | 628.60 | 648.00 | 620.00 | 644.80 | 644.80 | 238,703 |
| 2025-09-10 | 632.60 | 635.40 | 616.00 | 626.60 | 626.60 | 96,199 |
| 2025-09-09 | 625.40 | 637.80 | 625.20 | 630.00 | 630.00 | 101,679 |
| 2025-09-08 | 623.00 | 632.60 | 615.60 | 624.40 | 624.40 | 140,240 |
| 2025-09-05 | 613.40 | 627.40 | 610.20 | 622.40 | 622.40 | 138,623 |
| 2025-09-04 | 617.00 | 620.00 | 610.20 | 611.60 | 611.60 | 124,628 |
| 2025-09-03 | 595.20 | 621.60 | 595.00 | 602.40 | 602.40 | 173,004 |
| 2025-09-02 | 610.00 | 614.00 | 590.00 | 594.40 | 594.40 | 159,787 |
| 2025-09-01 | 609.00 | 615.00 | 601.00 | 608.60 | 608.60 | 174,223 |
| 2025-08-29 | 612.00 | 615.80 | 603.00 | 606.00 | 606.00 | 114,951 |
| 2025-08-28 | 629.00 | 634.00 | 605.00 | 610.00 | 610.00 | 278,472 |
| 2025-08-27 | 630.80 | 644.60 | 621.80 | 624.20 | 624.20 | 200,573 |
| 2025-08-26 | 641.60 | 647.40 | 623.00 | 628.00 | 628.00 | 153,599 |
| 2025-08-25 | 656.40 | 662.20 | 636.80 | 640.60 | 640.60 | 210,557 |
| 2025-08-22 | 645.60 | 660.00 | 642.20 | 651.80 | 651.80 | 287,944 |
| 2025-08-21 | 660.80 | 661.60 | 641.40 | 645.00 | 645.00 | 659,917 |
| 2025-08-20 | 618.00 | 669.60 | 616.60 | 657.00 | 657.00 | 2,083,466 |
| 2025-08-19 | 604.80 | 623.00 | 601.00 | 610.60 | 610.60 | 375,198 |
| 2025-08-18 | 590.60 | 607.60 | 576.40 | 601.00 | 601.00 | 301,915 |
| 2025-08-15 | 590.40 | 598.40 | 585.80 | 589.80 | 589.80 | 97,594 |
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.