Carsharing Russia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 222.05 | 252.35 | 222.05 | 229.40 | 229.40 | 596,078 |
| 2024-09-04 | 204.00 | 220.00 | 202.55 | 219.00 | 219.00 | 353,890 |
| 2024-09-03 | 198.05 | 208.65 | 183.60 | 204.00 | 204.00 | 743,287 |
| 2024-09-02 | 220.90 | 220.90 | 195.00 | 196.50 | 196.50 | 748,547 |
| 2024-08-30 | 236.00 | 236.50 | 217.95 | 225.70 | 225.70 | 144,268 |
| 2024-08-29 | 234.85 | 238.35 | 228.00 | 236.00 | 236.00 | 96,558 |
| 2024-08-28 | 242.00 | 242.70 | 230.20 | 235.35 | 235.35 | 159,684 |
| 2024-08-27 | 238.65 | 243.00 | 237.20 | 241.85 | 241.85 | 185,750 |
| 2024-08-26 | 239.85 | 244.45 | 234.65 | 238.65 | 238.65 | 170,758 |
| 2024-08-23 | 236.25 | 239.20 | 223.10 | 232.50 | 232.50 | 260,887 |
| 2024-08-22 | 240.00 | 242.50 | 234.00 | 236.20 | 236.20 | 300,868 |
| 2024-08-21 | 252.85 | 252.85 | 239.00 | 242.35 | 242.35 | 770,667 |
| 2024-08-20 | 263.10 | 264.45 | 250.95 | 252.80 | 252.80 | 765,913 |
| 2024-08-19 | 269.10 | 272.00 | 262.50 | 263.25 | 263.25 | 244,371 |
| 2024-08-16 | 270.00 | 271.55 | 267.45 | 269.40 | 269.40 | 40,993 |
| 2024-08-15 | 271.95 | 272.40 | 265.05 | 269.10 | 269.10 | 78,669 |
| 2024-08-14 | 273.75 | 279.00 | 270.10 | 272.50 | 272.50 | 139,825 |
| 2024-08-13 | 270.60 | 275.00 | 269.65 | 273.60 | 273.60 | 110,262 |
| 2024-08-12 | 270.60 | 275.10 | 265.60 | 270.60 | 270.60 | 165,004 |
| 2024-08-09 | 271.60 | 273.40 | 269.00 | 270.50 | 270.50 | 72,179 |
| 2024-08-08 | 275.00 | 276.35 | 269.05 | 271.50 | 271.50 | 115,269 |
| 2024-08-07 | 268.40 | 276.60 | 263.00 | 273.70 | 273.70 | 196,585 |
| 2024-08-06 | 272.40 | 275.50 | 266.65 | 268.40 | 268.40 | 208,092 |
| 2024-08-05 | 270.10 | 272.65 | 263.15 | 272.40 | 272.40 | 372,065 |
| 2024-08-02 | 272.00 | 278.25 | 270.10 | 272.35 | 272.35 | 234,071 |
| 2024-08-01 | 274.00 | 285.00 | 272.00 | 272.60 | 272.60 | 185,113 |
| 2024-07-31 | 273.05 | 276.00 | 270.50 | 272.70 | 272.70 | 109,704 |
| 2024-07-30 | 270.40 | 276.10 | 267.40 | 272.40 | 272.40 | 178,010 |
| 2024-07-29 | 286.00 | 286.00 | 268.70 | 270.25 | 270.25 | 443,534 |
| 2024-07-26 | 292.45 | 296.00 | 278.25 | 287.80 | 287.80 | 147,331 |
| 2024-07-25 | 297.50 | 298.45 | 289.10 | 292.45 | 292.45 | 162,639 |
| 2024-07-24 | 291.60 | 297.50 | 285.30 | 295.00 | 295.00 | 98,497 |
| 2024-07-23 | 294.50 | 294.95 | 285.35 | 291.50 | 291.50 | 87,277 |
| 2024-07-22 | 292.35 | 299.65 | 287.20 | 295.00 | 295.00 | 243,665 |
| 2024-07-19 | 294.50 | 297.30 | 291.05 | 292.00 | 292.00 | 113,375 |
| 2024-07-18 | 277.50 | 297.00 | 277.50 | 295.00 | 295.00 | 265,558 |
| 2024-07-17 | 281.15 | 283.95 | 273.30 | 283.00 | 283.00 | 122,785 |
| 2024-07-16 | 274.85 | 280.95 | 265.00 | 278.35 | 278.35 | 121,300 |
| 2024-07-15 | 281.20 | 288.90 | 269.05 | 274.85 | 274.85 | 175,171 |
| 2024-07-12 | 279.00 | 284.00 | 278.40 | 282.40 | 282.40 | 192,470 |
| 2024-07-11 | 260.10 | 283.00 | 260.00 | 281.05 | 281.05 | 337,359 |
| 2024-07-10 | 271.30 | 274.70 | 262.00 | 265.80 | 265.80 | 227,005 |
| 2024-07-09 | 284.20 | 287.00 | 270.00 | 271.80 | 271.80 | 300,476 |
| 2024-07-08 | 288.90 | 296.20 | 280.65 | 282.05 | 282.05 | 215,153 |
| 2024-07-05 | 289.00 | 289.50 | 283.95 | 284.60 | 284.60 | 224,881 |
| 2024-07-04 | 293.50 | 295.55 | 285.50 | 286.50 | 286.50 | 221,885 |
| 2024-07-03 | 306.00 | 306.80 | 291.20 | 293.10 | 293.10 | 358,827 |
| 2024-07-02 | 310.00 | 312.70 | 305.05 | 305.25 | 305.25 | 102,726 |
| 2024-07-01 | 311.00 | 314.45 | 303.00 | 308.60 | 308.60 | 126,739 |
| 2024-06-28 | 303.50 | 319.75 | 303.45 | 310.10 | 310.10 | 344,801 |
| 2024-06-27 | 307.90 | 308.95 | 301.75 | 303.45 | 303.45 | 107,358 |
| 2024-06-26 | 296.20 | 309.90 | 296.20 | 308.70 | 308.70 | 194,884 |
| 2024-06-25 | 292.45 | 296.65 | 290.05 | 296.00 | 296.00 | 134,254 |
| 2024-06-24 | 298.65 | 302.70 | 289.05 | 290.00 | 290.00 | 160,757 |
| 2024-06-21 | 303.75 | 305.90 | 293.30 | 296.05 | 296.05 | 177,249 |
| 2024-06-20 | 302.10 | 318.15 | 288.00 | 300.70 | 300.70 | 345,637 |
| 2024-06-19 | 309.30 | 310.35 | 300.60 | 301.55 | 301.55 | 271,040 |
| 2024-06-18 | 325.25 | 325.25 | 307.00 | 309.25 | 309.25 | 260,414 |
| 2024-06-17 | 324.70 | 327.50 | 323.05 | 325.25 | 325.25 | 93,669 |
| 2024-06-14 | 318.00 | 326.45 | 316.00 | 325.00 | 325.00 | 127,835 |
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.