CNRU historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 517.40 | 525.00 | 510.60 | 520.00 | 520.00 | 124,225 |
| 2025-05-21 | 555.20 | 555.80 | 500.00 | 522.60 | 522.60 | 664,619 |
| 2025-05-20 | 559.00 | 564.40 | 537.20 | 550.80 | 550.80 | 228,606 |
| 2025-05-19 | 545.20 | 566.80 | 545.20 | 556.00 | 556.00 | 234,172 |
| 2025-05-16 | 541.00 | 545.00 | 535.20 | 542.60 | 542.60 | 55,269 |
| 2025-05-15 | 530.00 | 552.00 | 524.60 | 541.00 | 541.00 | 231,246 |
| 2025-05-14 | 531.20 | 541.00 | 529.20 | 532.60 | 532.60 | 68,904 |
| 2025-05-13 | 543.00 | 543.00 | 520.20 | 530.00 | 530.00 | 68,427 |
| 2025-05-12 | 546.00 | 553.60 | 539.60 | 543.20 | 543.20 | 89,885 |
| 2025-05-08 | 538.60 | 545.00 | 537.00 | 538.60 | 538.60 | 26,886 |
| 2025-05-07 | 542.00 | 544.80 | 535.40 | 537.60 | 537.60 | 35,110 |
| 2025-05-06 | 531.20 | 548.40 | 531.20 | 544.40 | 544.40 | 101,203 |
| 2025-05-05 | 536.80 | 536.80 | 526.20 | 529.00 | 529.00 | 47,806 |
| 2025-05-02 | 534.60 | 543.60 | 526.40 | 537.00 | 537.00 | 47,392 |
| 2025-04-30 | 543.00 | 553.00 | 534.80 | 539.20 | 539.20 | 118,518 |
| 2025-04-29 | 551.00 | 589.40 | 539.20 | 549.20 | 549.20 | 236,259 |
| 2025-04-28 | 532.80 | 558.00 | 529.20 | 551.00 | 551.00 | 118,182 |
| 2025-04-25 | 534.00 | 537.00 | 530.20 | 532.80 | 532.80 | 52,889 |
| 2025-04-24 | 530.00 | 540.00 | 529.00 | 531.00 | 531.00 | 69,648 |
| 2025-04-23 | 530.40 | 532.40 | 520.20 | 527.40 | 527.40 | 50,016 |
| 2025-04-22 | 535.20 | 539.40 | 527.00 | 533.00 | 533.00 | 68,773 |
| 2025-04-21 | 534.00 | 544.80 | 525.00 | 530.40 | 530.40 | 90,700 |
| 2025-04-18 | 560.00 | 560.00 | 504.80 | 529.60 | 529.60 | 519,194 |
| 2025-04-17 | 557.80 | 570.00 | 550.00 | 558.80 | 558.80 | 114,288 |
| 2025-04-16 | 547.00 | 562.00 | 540.00 | 557.20 | 557.20 | 92,868 |
| 2025-04-15 | 549.80 | 555.60 | 540.20 | 548.00 | 548.00 | 36,353 |
| 2025-04-14 | 540.00 | 558.00 | 525.40 | 549.60 | 549.60 | 120,971 |
| 2025-04-11 | 529.60 | 543.00 | 521.00 | 537.20 | 537.20 | 146,385 |
| 2025-04-10 | 520.00 | 527.20 | 506.00 | 516.00 | 516.00 | 299,905 |
| 2025-04-09 | 509.00 | 510.00 | 477.40 | 490.00 | 490.00 | 347,955 |
| 2025-04-08 | 519.00 | 526.00 | 510.00 | 510.00 | 510.00 | 275,998 |
| 2025-04-07 | 500.40 | 531.20 | 484.40 | 505.00 | 505.00 | 893,316 |
| 2025-04-04 | 580.00 | 589.00 | 545.00 | 555.80 | 555.80 | 597,986 |
| 2025-04-03 | 685.40 | 712.80 | 575.00 | 580.00 | 580.00 | 2,264,459 |
← NewerPage 7 of 7 · 394 trading days
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.