Carsharing Russia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	45.700	48.400	44.350	46.850	46.850	757,345
2026-07-24	44.550	47.100	41.400	44.750	44.750	954,026
2026-07-23	46.050	46.500	43.400	44.750	44.750	512,715
2026-07-22	49.150	49.500	43.300	46.250	46.250	934,932
2026-07-21	49.450	60.200	46.250	47.300	47.300	4,152,226
2026-07-20	40.050	49.450	39.800	44.850	44.850	857,653
2026-07-17	39.850	40.600	39.000	39.600	39.600	213,199
2026-07-16	41.750	42.000	39.650	40.300	40.300	290,730
2026-07-15	42.100	42.400	41.000	41.050	41.050	173,013
2026-07-14	42.050	42.450	41.650	41.950	41.950	111,554
2026-07-13	41.800	42.100	40.750	41.900	41.900	142,920
2026-07-10	41.300	42.100	40.550	41.850	41.850	109,528
2026-07-09	41.900	42.200	41.100	41.250	41.250	86,756
2026-07-08	42.550	42.650	41.000	42.100	42.100	157,610
2026-07-07	42.400	43.250	40.250	42.000	42.000	488,059
2026-07-06	43.600	43.950	41.600	42.300	42.300	350,764
2026-07-03	44.950	45.450	42.700	43.600	43.600	301,129
2026-07-02	46.000	46.350	42.650	44.300	44.300	403,046
2026-07-01	45.750	47.850	45.200	46.600	46.600	212,615
2026-06-30	44.100	48.250	42.250	44.650	44.650	665,132
2026-06-29	42.150	45.050	40.500	42.800	42.800	533,495
2026-06-26	41.450	43.650	40.300	41.100	41.100	794,285
2026-06-25	45.300	45.950	40.100	41.900	41.900	1,339,864
2026-06-24	50.000	50.000	44.700	45.950	45.950	427,497
2026-06-23	49.900	50.000	46.550	49.600	49.600	402,627
2026-06-22	58.500	59.000	48.850	51.000	51.000	1,010,676
2026-06-19	60.650	62.000	57.950	58.750	58.750	300,868
2026-06-18	61.400	61.650	60.000	60.050	60.050	104,790
2026-06-17	61.650	61.900	60.650	61.400	61.400	70,727
2026-06-16	62.850	64.500	60.100	61.450	61.450	391,708
2026-06-15	61.050	64.000	61.050	62.250	62.250	277,245
2026-06-11	61.000	61.700	60.500	60.750	60.750	70,727
2026-06-10	61.950	62.300	59.800	61.050	61.050	248,112
2026-06-09	60.250	62.750	57.850	62.100	62.100	559,890
2026-06-08	61.700	62.800	58.600	60.150	60.150	354,984
2026-06-05	62.800	64.000	61.100	61.350	61.350	170,456
2026-06-04	62.900	66.950	61.500	62.000	62.000	1,076,524
2026-06-03	61.250	65.000	60.950	63.500	63.500	489,980
2026-06-02	60.300	62.450	60.300	61.150	61.150	179,330
2026-06-01	60.800	62.400	60.200	60.250	60.250	352,104
2026-05-29	63.500	63.500	59.500	60.100	60.100	682,559
2026-05-28	63.900	64.900	63.000	63.350	63.350	447,552
2026-05-27	70.000	70.000	63.100	63.800	63.800	1,354,947
2026-05-26	73.400	73.800	69.450	70.850	70.850	309,133
2026-05-25	74.000	74.400	71.050	71.600	71.600	211,515
2026-05-22	73.500	76.900	72.650	73.400	73.400	358,868
2026-05-21	74.300	74.450	71.200	72.850	72.850	102,656
2026-05-20	76.350	76.800	73.500	74.300	74.300	136,151
2026-05-19	76.450	76.850	76.150	76.250	76.250	45,095
2026-05-18	77.150	77.550	75.400	77.000	77.000	120,924
2026-05-15	77.200	78.100	76.800	77.000	77.000	58,924
2026-05-14	77.750	78.000	76.900	77.150	77.150	43,854
2026-05-13	77.900	78.200	77.200	78.000	78.000	89,891
2026-05-12	77.500	77.900	76.600	77.600	77.600	89,591
2026-05-11	77.250	77.900	76.500	77.500	77.500	25,990
2026-05-08	76.750	77.650	76.200	76.700	76.700	72,765
2026-05-07	76.750	77.000	76.200	76.400	76.400	41,028
2026-05-06	77.200	77.800	76.050	76.500	76.500	111,997
2026-05-05	77.800	78.000	75.000	76.350	76.350	263,920
2026-05-04	77.500	78.950	76.900	77.500	77.500	98,200

← NewerPage 2 of 3 · 129 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.