Carsharing Russia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 105.75 | 106.00 | 103.50 | 105.20 | 105.20 | 144,321 |
| 2026-02-03 | 105.90 | 106.50 | 105.55 | 105.70 | 105.70 | 34,568 |
| 2026-02-02 | 106.05 | 106.90 | 103.70 | 105.90 | 105.90 | 159,414 |
| 2026-01-30 | 107.05 | 107.45 | 105.80 | 106.50 | 106.50 | 99,052 |
| 2026-01-29 | 107.30 | 107.90 | 106.15 | 106.90 | 106.90 | 134,026 |
| 2026-01-28 | 107.50 | 108.55 | 106.90 | 107.50 | 107.50 | 84,502 |
| 2026-01-27 | 107.20 | 107.95 | 106.50 | 107.40 | 107.40 | 88,378 |
| 2026-01-26 | 108.10 | 109.30 | 106.65 | 107.10 | 107.10 | 183,028 |
| 2026-01-23 | 108.25 | 109.40 | 107.80 | 108.25 | 108.25 | 69,179 |
| 2026-01-22 | 107.65 | 110.50 | 107.15 | 108.15 | 108.15 | 295,911 |
| 2026-01-21 | 107.90 | 108.80 | 106.50 | 108.00 | 108.00 | 88,004 |
| 2026-01-20 | 108.60 | 108.85 | 107.20 | 107.90 | 107.90 | 58,867 |
| 2026-01-19 | 107.55 | 109.00 | 107.05 | 108.20 | 108.20 | 173,876 |
| 2026-01-16 | 107.20 | 108.05 | 107.00 | 107.70 | 107.70 | 82,351 |
| 2026-01-15 | 107.20 | 107.60 | 106.45 | 107.05 | 107.05 | 49,066 |
| 2026-01-14 | 106.40 | 108.25 | 104.60 | 106.80 | 106.80 | 180,144 |
| 2026-01-13 | 107.05 | 107.20 | 106.05 | 106.85 | 106.85 | 92,349 |
| 2026-01-12 | 107.50 | 108.15 | 106.40 | 106.55 | 106.55 | 97,438 |
| 2026-01-09 | 108.20 | 108.80 | 105.80 | 108.00 | 108.00 | 111,904 |
| 2026-01-08 | 107.55 | 109.10 | 107.55 | 108.30 | 108.30 | 45,665 |
| 2026-01-06 | 109.20 | 109.65 | 107.80 | 108.50 | 108.50 | 59,573 |
| 2026-01-05 | 108.55 | 108.85 | 107.20 | 107.95 | 107.95 | 83,791 |
| 2025-12-30 | 108.20 | 109.90 | 107.05 | 109.65 | 109.65 | 296,764 |
| 2025-12-29 | 109.90 | 111.25 | 107.80 | 108.00 | 108.00 | 350,509 |
| 2025-12-26 | 109.00 | 112.30 | 108.20 | 108.65 | 108.65 | 514,579 |
| 2025-12-25 | 107.20 | 109.95 | 106.15 | 107.00 | 107.00 | 255,192 |
| 2025-12-24 | 110.00 | 110.65 | 106.50 | 107.70 | 107.70 | 303,742 |
| 2025-12-23 | 114.60 | 115.65 | 107.60 | 109.25 | 109.25 | 750,998 |
| 2025-12-22 | 119.05 | 119.25 | 112.75 | 113.90 | 113.90 | 247,822 |
| 2025-12-19 | 120.40 | 120.90 | 117.90 | 119.15 | 119.15 | 139,263 |
| 2025-12-18 | 121.70 | 121.90 | 119.00 | 119.95 | 119.95 | 84,081 |
| 2025-12-17 | 122.05 | 122.45 | 120.50 | 121.65 | 121.65 | 75,602 |
| 2025-12-16 | 121.10 | 122.85 | 120.10 | 121.50 | 121.50 | 78,857 |
| 2025-12-15 | 122.10 | 123.00 | 117.80 | 121.40 | 121.40 | 155,375 |
| 2025-12-12 | 121.40 | 124.85 | 120.70 | 122.50 | 122.50 | 133,417 |
| 2025-12-11 | 119.80 | 123.20 | 119.20 | 122.10 | 122.10 | 130,301 |
| 2025-12-10 | 120.00 | 120.40 | 119.30 | 119.60 | 119.60 | 30,555 |
| 2025-12-09 | 119.65 | 120.35 | 119.00 | 119.80 | 119.80 | 45,694 |
| 2025-12-08 | 119.75 | 120.65 | 119.50 | 120.20 | 120.20 | 56,356 |
| 2025-12-05 | 119.95 | 121.00 | 119.40 | 120.20 | 120.20 | 69,051 |
| 2025-12-04 | 121.15 | 121.50 | 119.05 | 119.95 | 119.95 | 139,410 |
| 2025-12-03 | 120.65 | 121.20 | 117.60 | 120.00 | 120.00 | 67,977 |
| 2025-12-02 | 121.40 | 121.90 | 120.00 | 120.35 | 120.35 | 86,502 |
| 2025-12-01 | 122.75 | 123.25 | 120.85 | 121.40 | 121.40 | 109,065 |
| 2025-11-28 | 120.60 | 123.50 | 119.10 | 122.35 | 122.35 | 134,184 |
| 2025-11-27 | 120.50 | 122.05 | 119.35 | 120.70 | 120.70 | 82,391 |
| 2025-11-26 | 122.05 | 122.20 | 119.85 | 120.10 | 120.10 | 65,475 |
| 2025-11-25 | 120.05 | 121.70 | 118.70 | 121.05 | 121.05 | 123,922 |
| 2025-11-24 | 122.75 | 124.90 | 119.35 | 121.25 | 121.25 | 114,304 |
| 2025-11-21 | 125.30 | 125.95 | 120.10 | 122.65 | 122.65 | 279,376 |
| 2025-11-20 | 120.05 | 126.50 | 118.30 | 118.65 | 118.65 | 153,287 |
| 2025-11-19 | 120.00 | 121.55 | 117.00 | 120.75 | 120.75 | 175,364 |
| 2025-11-18 | 118.95 | 121.65 | 117.50 | 119.35 | 119.35 | 129,147 |
| 2025-11-17 | 122.15 | 122.50 | 117.05 | 118.90 | 118.90 | 176,018 |
| 2025-11-14 | 121.40 | 122.35 | 119.85 | 122.00 | 122.00 | 97,453 |
| 2025-11-13 | 120.80 | 122.80 | 120.15 | 121.40 | 121.40 | 86,685 |
| 2025-11-12 | 119.00 | 121.50 | 118.10 | 120.25 | 120.25 | 116,313 |
| 2025-11-11 | 120.30 | 120.95 | 118.35 | 119.20 | 119.20 | 112,673 |
| 2025-11-10 | 121.00 | 121.95 | 119.80 | 120.75 | 120.75 | 109,762 |
| 2025-11-07 | 119.70 | 121.10 | 119.55 | 120.45 | 120.45 | 44,124 |
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.