CNRU historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 590.40 | 598.40 | 585.80 | 589.80 | 589.80 | 97,594 |
| 2025-08-14 | 581.20 | 590.40 | 561.60 | 589.60 | 589.60 | 142,865 |
| 2025-08-13 | 592.00 | 593.00 | 583.00 | 589.60 | 589.60 | 60,455 |
| 2025-08-12 | 598.00 | 598.00 | 588.20 | 590.00 | 590.00 | 77,920 |
| 2025-08-11 | 593.80 | 605.00 | 582.60 | 599.60 | 599.60 | 264,333 |
| 2025-08-08 | 587.20 | 594.00 | 586.40 | 589.00 | 589.00 | 88,213 |
| 2025-08-07 | 592.20 | 598.00 | 580.40 | 586.80 | 586.80 | 353,134 |
| 2025-08-06 | 584.00 | 594.00 | 576.60 | 582.00 | 582.00 | 130,941 |
| 2025-08-05 | 574.00 | 590.00 | 573.40 | 582.60 | 582.60 | 83,415 |
| 2025-08-04 | 573.40 | 578.00 | 570.00 | 573.00 | 573.00 | 60,549 |
| 2025-08-01 | 575.00 | 587.60 | 565.00 | 573.60 | 573.60 | 56,014 |
| 2025-07-31 | 560.80 | 578.00 | 560.80 | 573.00 | 573.00 | 107,065 |
| 2025-07-30 | 579.00 | 584.20 | 554.00 | 559.80 | 559.80 | 76,600 |
| 2025-07-29 | 570.60 | 583.20 | 567.00 | 573.80 | 573.80 | 111,283 |
| 2025-07-28 | 586.00 | 594.20 | 565.00 | 573.60 | 573.60 | 232,481 |
| 2025-07-25 | 588.40 | 600.00 | 571.00 | 583.40 | 583.40 | 308,261 |
| 2025-07-24 | 599.00 | 608.00 | 575.40 | 589.60 | 589.60 | 252,144 |
| 2025-07-23 | 581.60 | 612.20 | 581.60 | 600.80 | 600.80 | 435,984 |
| 2025-07-22 | 570.00 | 587.80 | 568.40 | 579.20 | 579.20 | 263,670 |
| 2025-07-21 | 566.80 | 575.60 | 561.80 | 571.60 | 571.60 | 128,604 |
| 2025-07-18 | 561.60 | 568.40 | 558.20 | 568.00 | 568.00 | 104,322 |
| 2025-07-17 | 567.40 | 573.60 | 556.80 | 560.00 | 560.00 | 111,293 |
| 2025-07-16 | 559.00 | 567.80 | 558.00 | 566.00 | 566.00 | 70,765 |
| 2025-07-15 | 565.00 | 568.60 | 546.20 | 559.00 | 559.00 | 163,166 |
| 2025-07-14 | 559.20 | 568.60 | 545.00 | 566.00 | 566.00 | 105,003 |
| 2025-07-11 | 568.00 | 573.80 | 553.80 | 559.60 | 559.60 | 89,180 |
| 2025-07-10 | 572.00 | 585.20 | 562.00 | 564.00 | 564.00 | 128,914 |
| 2025-07-09 | 563.00 | 588.00 | 551.20 | 566.60 | 566.60 | 147,117 |
| 2025-07-08 | 562.40 | 573.20 | 543.80 | 570.80 | 570.80 | 138,547 |
| 2025-07-07 | 566.00 | 577.80 | 559.80 | 568.80 | 568.80 | 86,118 |
| 2025-07-04 | 574.20 | 585.00 | 560.20 | 565.00 | 565.00 | 73,870 |
| 2025-07-03 | 550.00 | 578.00 | 550.00 | 572.80 | 572.80 | 255,644 |
| 2025-07-02 | 561.80 | 564.00 | 547.40 | 551.60 | 551.60 | 60,800 |
| 2025-07-01 | 569.20 | 575.00 | 558.40 | 564.00 | 564.00 | 159,682 |
| 2025-06-30 | 552.40 | 568.80 | 552.40 | 562.00 | 562.00 | 89,817 |
| 2025-06-27 | 554.80 | 560.00 | 550.00 | 552.00 | 552.00 | 49,854 |
| 2025-06-26 | 548.00 | 566.80 | 543.20 | 554.80 | 554.80 | 72,185 |
| 2025-06-25 | 552.00 | 556.00 | 538.60 | 547.40 | 547.40 | 60,019 |
| 2025-06-24 | 547.80 | 553.20 | 540.60 | 550.80 | 550.80 | 47,306 |
| 2025-06-23 | 536.60 | 559.20 | 530.00 | 547.00 | 547.00 | 113,279 |
| 2025-06-20 | 557.40 | 569.00 | 534.00 | 537.40 | 537.40 | 153,797 |
| 2025-06-19 | 540.60 | 564.00 | 538.00 | 564.00 | 564.00 | 124,278 |
| 2025-06-18 | 543.60 | 546.00 | 537.00 | 537.60 | 537.60 | 22,148 |
| 2025-06-17 | 539.00 | 551.00 | 530.80 | 550.00 | 550.00 | 77,565 |
| 2025-06-16 | 526.80 | 544.80 | 523.80 | 540.00 | 540.00 | 94,156 |
| 2025-06-13 | 528.20 | 530.80 | 525.00 | 526.60 | 526.60 | 12,026 |
| 2025-06-11 | 527.80 | 533.00 | 521.40 | 529.20 | 529.20 | 102,427 |
| 2025-06-10 | 525.80 | 539.80 | 525.00 | 532.60 | 532.60 | 76,248 |
| 2025-06-09 | 542.40 | 547.00 | 525.20 | 529.20 | 529.20 | 76,562 |
| 2025-06-06 | 557.00 | 565.20 | 542.20 | 544.80 | 544.80 | 152,131 |
| 2025-06-05 | 542.40 | 559.00 | 541.80 | 558.00 | 558.00 | 42,431 |
| 2025-06-04 | 540.20 | 561.00 | 532.00 | 539.00 | 539.00 | 121,601 |
| 2025-06-03 | 541.00 | 550.00 | 532.00 | 538.00 | 538.00 | 50,443 |
| 2025-06-02 | 537.00 | 551.00 | 524.60 | 534.80 | 534.80 | 53,192 |
| 2025-05-30 | 536.00 | 555.40 | 533.80 | 544.20 | 544.20 | 118,479 |
| 2025-05-29 | 524.20 | 541.80 | 524.00 | 539.40 | 539.40 | 360,326 |
| 2025-05-28 | 518.20 | 529.00 | 513.20 | 524.00 | 524.00 | 106,274 |
| 2025-05-27 | 505.00 | 521.80 | 504.80 | 518.00 | 518.00 | 128,612 |
| 2025-05-26 | 507.00 | 514.00 | 500.00 | 503.60 | 503.60 | 89,315 |
| 2025-05-23 | 515.00 | 517.80 | 507.60 | 509.80 | 509.80 | 79,976 |
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.