Carsharing Russia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	78.050	78.300	76.500	76.900	76.900	78,572
2026-04-29	80.000	80.250	76.500	77.250	77.250	129,740
2026-04-28	82.650	82.750	78.550	79.150	79.150	161,446
2026-04-27	83.450	84.750	82.150	82.450	82.450	94,288
2026-04-24	84.300	86.500	82.250	83.150	83.150	198,682
2026-04-23	83.700	85.100	83.450	84.600	84.600	139,918
2026-04-22	83.400	84.450	82.900	83.500	83.500	124,727
2026-04-21	85.900	86.000	81.300	82.600	82.600	656,973
2026-04-20	86.400	87.650	85.000	86.000	86.000	117,913
2026-04-17	88.050	88.350	86.150	86.400	86.400	171,705
2026-04-16	87.300	89.900	87.050	87.400	87.400	76,851
2026-04-15	86.950	88.150	86.000	87.150	87.150	63,930
2026-04-14	86.500	87.450	86.350	86.600	86.600	58,305
2026-04-13	88.550	89.350	84.850	86.450	86.450	262,985
2026-04-10	89.000	90.650	88.300	88.500	88.500	52,386
2026-04-09	88.600	90.000	88.050	88.250	88.250	57,935
2026-04-08	88.850	89.350	88.300	88.550	88.550	39,521
2026-04-07	89.350	89.350	88.000	88.800	88.800	76,493
2026-04-06	89.000	89.800	88.550	88.850	88.850	65,184
2026-04-03	90.500	90.950	88.900	89.000	89.000	84,522
2026-04-02	91.100	91.500	90.200	90.550	90.550	56,945
2026-04-01	92.150	93.000	90.150	91.300	91.300	113,523
2026-03-31	89.600	92.300	89.200	91.500	91.500	239,749
2026-03-30	88.350	90.100	87.900	89.300	89.300	152,292
2026-03-27	88.350	89.350	87.850	88.250	88.250	127,679
2026-03-26	90.150	90.150	88.150	88.500	88.500	175,709
2026-03-25	92.850	93.350	89.300	91.400	91.400	273,880
2026-03-24	94.350	98.800	91.600	93.000	93.000	664,084
2026-03-23	97.650	98.050	93.650	94.400	94.400	220,626
2026-03-20	98.300	99.150	97.650	98.100	98.100	118,823
2026-03-19	100.00	100.40	98.050	98.100	98.100	148,939
2026-03-18	100.10	100.40	99.200	99.900	99.900	80,284
2026-03-17	100.05	100.55	99.700	100.00	100.00	46,896
2026-03-16	100.40	101.05	100.00	100.10	100.10	97,777
2026-03-13	100.00	101.10	99.000	100.25	100.25	146,382
2026-03-12	100.00	102.50	98.250	100.20	100.20	595,359
2026-03-11	101.80	102.65	99.800	100.25	100.25	376,926
2026-03-10	102.30	102.80	101.55	101.80	101.80	105,523
2026-03-09	101.20	102.65	101.00	102.25	102.25	63,575
2026-03-06	103.20	103.45	101.05	101.50	101.50	77,487
2026-03-05	105.70	108.00	102.75	103.55	103.55	291,503
2026-03-04	101.30	109.00	100.85	102.20	102.20	346,980
2026-03-03	102.45	102.70	100.50	101.40	101.40	107,105
2026-03-02	104.15	104.35	99.200	102.55	102.55	196,000
2026-02-27	104.35	104.45	103.65	104.15	104.15	29,629
2026-02-26	105.00	105.90	104.00	104.40	104.40	52,977
2026-02-25	103.80	105.50	103.25	105.00	105.00	85,576
2026-02-24	104.95	105.95	103.00	103.20	103.20	180,332
2026-02-20	104.80	105.75	104.00	104.55	104.55	52,077
2026-02-19	104.70	107.00	103.90	104.60	104.60	192,632
2026-02-18	105.10	105.30	103.80	104.15	104.15	52,165
2026-02-17	104.45	106.85	103.20	105.30	105.30	250,446
2026-02-16	104.05	105.95	102.75	103.85	103.85	99,050
2026-02-13	103.50	104.85	102.35	104.15	104.15	103,897
2026-02-12	103.00	104.30	102.65	103.55	103.55	57,897
2026-02-11	103.10	103.95	102.15	102.95	102.95	61,832
2026-02-10	101.95	105.15	101.55	102.50	102.50	173,648
2026-02-09	102.55	103.50	101.25	101.95	101.95	136,386
2026-02-06	102.80	105.00	102.00	102.55	102.55	131,477
2026-02-05	104.90	106.20	101.40	102.30	102.30	311,293

← NewerPage 3 of 12 · 687 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.