Carsharing Russia historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	46.100	49.000	46.050	47.700	47.700	637,471
2026-10-16	45.050	45.950	45.050	45.600	45.600	61,866
2026-10-15	45.900	46.050	44.950	45.100	45.100	42,580
2026-10-14	45.800	46.600	45.600	46.000	46.000	109,693
2026-10-13	45.400	47.000	44.950	45.700	45.700	367,618
2026-10-12	45.000	45.800	44.100	44.750	44.750	193,920
2026-10-09	44.250	45.300	44.050	44.200	44.200	63,001
2026-10-08	44.950	44.950	43.900	44.200	44.200	70,664
2026-10-07	45.000	46.250	44.000	44.750	44.750	333,105
2026-10-06	44.700	45.050	44.550	44.900	44.900	42,228
2026-10-05	44.050	44.950	44.000	44.650	44.650	87,235
2026-10-02	44.700	44.750	44.000	44.400	44.400	65,027
2026-10-01	44.550	44.850	44.450	44.650	44.650	56,786
2026-09-30	44.400	45.300	43.650	44.950	44.950	203,027
2026-09-29	43.150	45.450	42.000	44.300	44.300	870,327
2026-09-28	44.150	44.650	43.000	43.300	43.300	186,512
2026-09-25	44.650	44.700	43.850	44.050	44.050	86,608
2026-09-24	45.100	45.350	44.400	44.750	44.750	134,667
2026-09-23	45.950	46.200	43.400	44.700	44.700	405,482
2026-09-22	45.450	46.000	45.150	45.900	45.900	63,362
2026-09-21	45.800	46.350	45.050	45.400	45.400	139,846
2026-09-18	45.450	46.150	45.300	45.750	45.750	114,591
2026-09-17	45.800	45.800	44.700	45.450	45.450	102,398
2026-09-16	48.500	50.500	44.800	45.150	45.150	775,578
2026-09-15	48.800	49.600	48.300	48.600	48.600	113,121
2026-09-14	48.350	49.200	48.150	49.000	49.000	70,762
2026-09-11	48.850	48.950	47.700	48.500	48.500	193,795
2026-09-10	47.750	49.250	47.650	48.850	48.850	65,127
2026-09-09	48.700	49.050	47.800	48.000	48.000	75,806
2026-09-08	47.850	50.650	46.900	48.400	48.400	346,615
2026-09-07	49.000	49.200	47.550	47.850	47.850	153,641
2026-09-04	48.850	49.050	47.650	48.750	48.750	101,690
2026-09-03	47.500	48.850	46.650	48.000	48.000	216,798
2026-09-02	46.700	47.600	46.550	47.350	47.350	44,956
2026-09-01	47.450	48.750	46.650	47.850	47.850	231,646
2026-08-31	46.000	48.850	45.700	47.300	47.300	197,543
2026-08-28	46.150	47.950	45.300	45.950	45.950	207,298
2026-08-27	45.750	47.100	45.150	46.150	46.150	133,445
2026-08-26	45.800	46.250	45.400	45.750	45.750	99,099
2026-08-25	45.650	46.650	45.300	46.200	46.200	163,876
2026-08-24	47.550	48.350	45.100	45.900	45.900	535,523
2026-08-21	45.600	48.550	45.450	45.950	45.950	463,620
2026-08-20	46.150	47.300	45.050	45.450	45.450	195,480
2026-08-19	46.000	47.150	45.350	46.050	46.050	169,630
2026-08-18	44.200	47.150	44.000	45.500	45.500	374,886
2026-08-17	46.400	46.400	43.400	44.550	44.550	474,430
2026-08-14	48.150	49.250	45.800	46.350	46.350	561,704
2026-08-13	50.950	53.000	46.000	47.200	47.200	1,197,773
2026-08-12	53.150	54.100	50.150	50.950	50.950	722,694
2026-08-11	53.100	54.150	52.800	52.950	52.950	362,715
2026-08-10	50.450	54.300	50.450	52.850	52.850	872,100
2026-08-07	52.900	54.750	50.000	52.700	52.700	928,826
2026-08-06	53.550	57.250	51.250	53.350	53.350	1,473,904
2026-08-05	50.400	55.700	49.550	51.350	51.350	1,464,734
2026-08-04	51.250	55.550	48.500	50.050	50.050	2,252,694
2026-08-03	48.700	51.600	48.650	50.350	50.350	549,250
2026-07-31	48.750	49.050	47.150	48.500	48.500	308,912
2026-07-30	47.350	55.750	47.150	47.950	47.950	2,438,151
2026-07-29	46.450	47.650	46.300	46.950	46.950	210,777
2026-07-28	47.000	48.200	45.600	46.350	46.350	298,817

Page 1 of 5 · 254 trading daysOlder →

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.