Carsharing Russia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 299.90 | 320.45 | 291.85 | 318.50 | 318.50 | 162,250 |
| 2024-06-11 | 318.00 | 326.50 | 311.25 | 314.50 | 314.50 | 231,580 |
| 2024-06-10 | 315.75 | 329.00 | 315.75 | 318.55 | 318.55 | 431,115 |
| 2024-06-07 | 312.00 | 319.80 | 310.90 | 315.55 | 315.55 | 120,607 |
| 2024-06-06 | 314.60 | 316.10 | 305.00 | 311.40 | 311.40 | 149,651 |
| 2024-06-05 | 309.30 | 319.50 | 301.00 | 314.50 | 314.50 | 301,244 |
| 2024-06-04 | 296.70 | 310.00 | 295.35 | 308.20 | 308.20 | 194,773 |
| 2024-06-03 | 300.40 | 304.00 | 281.10 | 294.85 | 294.85 | 405,705 |
| 2024-05-31 | 308.35 | 308.35 | 289.00 | 300.40 | 300.40 | 394,750 |
| 2024-05-30 | 309.15 | 312.30 | 307.05 | 307.40 | 307.40 | 103,480 |
| 2024-05-29 | 310.50 | 313.85 | 305.65 | 308.40 | 308.40 | 167,509 |
| 2024-05-28 | 312.90 | 321.00 | 305.45 | 310.00 | 310.00 | 284,052 |
| 2024-05-27 | 319.75 | 320.10 | 304.00 | 309.90 | 309.90 | 398,708 |
| 2024-05-24 | 323.20 | 326.15 | 319.00 | 319.75 | 319.75 | 153,508 |
| 2024-05-23 | 328.50 | 329.00 | 318.25 | 322.05 | 322.05 | 305,624 |
| 2024-05-22 | 329.00 | 333.35 | 328.15 | 331.00 | 331.00 | 134,670 |
| 2024-05-21 | 326.75 | 332.25 | 326.10 | 329.70 | 329.70 | 214,133 |
| 2024-05-20 | 339.80 | 339.80 | 325.40 | 326.75 | 326.75 | 243,591 |
| 2024-05-17 | 330.00 | 335.30 | 329.45 | 333.55 | 333.55 | 265,633 |
| 2024-05-16 | 329.00 | 341.75 | 327.00 | 329.45 | 329.45 | 583,591 |
| 2024-05-15 | 324.90 | 329.85 | 323.45 | 328.20 | 328.20 | 304,307 |
| 2024-05-14 | 325.90 | 330.00 | 322.50 | 323.90 | 323.90 | 235,494 |
| 2024-05-13 | 322.50 | 326.75 | 320.00 | 325.90 | 325.90 | 241,215 |
| 2024-05-10 | 320.00 | 323.65 | 319.00 | 322.30 | 322.30 | 176,834 |
| 2024-05-08 | 321.15 | 324.10 | 315.50 | 317.00 | 317.00 | 571,723 |
| 2024-05-07 | 327.05 | 327.85 | 319.20 | 321.15 | 321.15 | 506,332 |
| 2024-05-06 | 330.90 | 332.20 | 323.20 | 327.05 | 327.05 | 328,398 |
| 2024-05-03 | 328.40 | 335.90 | 327.05 | 330.90 | 330.90 | 397,982 |
| 2024-05-02 | 326.50 | 328.80 | 322.95 | 328.30 | 328.30 | 321,074 |
| 2024-04-30 | 327.40 | 329.50 | 324.55 | 325.50 | 325.50 | 129,818 |
| 2024-04-29 | 336.25 | 337.25 | 326.10 | 327.50 | 327.50 | 238,151 |
| 2024-04-27 | 330.85 | 335.95 | 330.05 | 332.50 | 332.50 | 336,926 |
| 2024-04-26 | 322.10 | 334.75 | 320.30 | 329.65 | 329.65 | 1,193,712 |
| 2024-04-25 | 329.50 | 332.50 | 317.35 | 319.20 | 319.20 | 475,038 |
| 2024-04-24 | 336.70 | 337.40 | 325.70 | 329.10 | 329.10 | 261,132 |
| 2024-04-23 | 337.60 | 344.00 | 336.10 | 336.70 | 336.70 | 168,023 |
| 2024-04-22 | 341.50 | 344.55 | 335.20 | 337.55 | 337.55 | 171,612 |
| 2024-04-19 | 337.50 | 342.50 | 332.05 | 340.95 | 340.95 | 328,527 |
| 2024-04-18 | 342.00 | 343.40 | 336.50 | 337.25 | 337.25 | 206,291 |
| 2024-04-17 | 337.45 | 345.00 | 336.55 | 340.35 | 340.35 | 397,531 |
| 2024-04-16 | 341.35 | 343.05 | 334.40 | 335.90 | 335.90 | 275,757 |
| 2024-04-15 | 345.00 | 345.00 | 339.10 | 340.80 | 340.80 | 255,536 |
| 2024-04-12 | 349.30 | 349.30 | 339.80 | 340.45 | 340.45 | 388,796 |
| 2024-04-11 | 353.45 | 354.85 | 347.25 | 348.45 | 348.45 | 314,312 |
| 2024-04-10 | 355.00 | 358.50 | 349.05 | 352.50 | 352.50 | 403,441 |
| 2024-04-09 | 354.00 | 359.50 | 345.55 | 351.10 | 351.10 | 860,200 |
| 2024-04-08 | 344.95 | 355.00 | 344.95 | 352.00 | 352.00 | 734,379 |
| 2024-04-05 | 349.00 | 350.65 | 340.00 | 342.20 | 342.20 | 585,150 |
| 2024-04-04 | 345.20 | 356.00 | 343.05 | 349.00 | 349.00 | 1,905,895 |
| 2024-04-03 | 337.00 | 354.00 | 335.00 | 339.80 | 339.80 | 2,061,024 |
| 2024-04-02 | 320.00 | 335.00 | 319.50 | 335.00 | 335.00 | 1,226,620 |
| 2024-04-01 | 320.80 | 324.85 | 315.05 | 320.00 | 320.00 | 622,769 |
| 2024-03-29 | 322.00 | 335.00 | 314.25 | 315.40 | 315.40 | 1,877,081 |
| 2024-03-28 | 331.00 | 332.60 | 317.25 | 321.00 | 321.00 | 1,470,419 |
| 2024-03-27 | 304.60 | 363.35 | 301.60 | 330.95 | 330.95 | 5,020,787 |
| 2024-03-26 | 300.00 | 305.40 | 299.05 | 301.25 | 301.25 | 340,095 |
| 2024-03-25 | 296.55 | 309.45 | 296.20 | 299.90 | 299.90 | 817,654 |
| 2024-03-22 | 302.20 | 311.40 | 295.75 | 296.05 | 296.05 | 1,003,353 |
| 2024-03-21 | 291.10 | 311.00 | 289.60 | 302.00 | 302.00 | 1,697,317 |
| 2024-03-20 | 286.55 | 292.10 | 282.55 | 291.10 | 291.10 | 639,762 |
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.