Carsharing Russia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 121.00 | 121.00 | 119.55 | 119.80 | 119.80 | 45,518 |
| 2025-11-05 | 120.00 | 123.00 | 120.00 | 120.70 | 120.70 | 236,373 |
| 2025-11-03 | 118.35 | 120.50 | 118.05 | 119.75 | 119.75 | 72,159 |
| 2025-11-01 | 119.65 | 120.05 | 118.00 | 118.70 | 118.70 | 61,417 |
| 2025-10-31 | 121.95 | 123.00 | 118.10 | 118.65 | 118.65 | 277,920 |
| 2025-10-30 | 116.25 | 122.25 | 116.00 | 119.15 | 119.15 | 558,377 |
| 2025-10-29 | 115.00 | 116.30 | 114.40 | 115.75 | 115.75 | 70,646 |
| 2025-10-28 | 114.80 | 117.00 | 112.15 | 114.65 | 114.65 | 187,559 |
| 2025-10-27 | 117.40 | 118.45 | 113.80 | 114.50 | 114.50 | 235,338 |
| 2025-10-24 | 118.85 | 119.60 | 115.50 | 116.80 | 116.80 | 255,211 |
| 2025-10-23 | 112.80 | 120.25 | 111.50 | 118.30 | 118.30 | 507,700 |
| 2025-10-22 | 111.00 | 116.95 | 110.15 | 116.05 | 116.05 | 1,189,756 |
| 2025-10-21 | 113.00 | 117.75 | 108.00 | 109.15 | 109.15 | 657,060 |
| 2025-10-20 | 106.00 | 113.85 | 105.85 | 112.05 | 112.05 | 547,070 |
| 2025-10-17 | 107.50 | 109.10 | 102.05 | 104.60 | 104.60 | 293,142 |
| 2025-10-16 | 100.70 | 108.15 | 100.15 | 102.10 | 102.10 | 319,743 |
| 2025-10-15 | 101.20 | 102.35 | 100.00 | 100.70 | 100.70 | 128,479 |
| 2025-10-14 | 102.50 | 103.00 | 101.00 | 101.20 | 101.20 | 83,606 |
| 2025-10-13 | 101.05 | 104.80 | 99.000 | 101.80 | 101.80 | 194,290 |
| 2025-10-10 | 103.80 | 104.10 | 101.00 | 102.05 | 102.05 | 184,609 |
| 2025-10-09 | 104.70 | 104.70 | 100.00 | 103.30 | 103.30 | 307,618 |
| 2025-10-08 | 106.55 | 107.20 | 102.00 | 102.35 | 102.35 | 267,113 |
| 2025-10-07 | 107.60 | 111.00 | 104.65 | 106.60 | 106.60 | 433,932 |
| 2025-10-06 | 105.00 | 108.50 | 102.00 | 106.55 | 106.55 | 327,714 |
| 2025-10-03 | 108.30 | 109.50 | 105.00 | 106.30 | 106.30 | 205,711 |
| 2025-10-02 | 109.95 | 110.60 | 106.00 | 106.55 | 106.55 | 204,027 |
| 2025-10-01 | 108.85 | 113.00 | 108.80 | 109.60 | 109.60 | 354,717 |
| 2025-09-30 | 108.40 | 111.15 | 105.00 | 108.50 | 108.50 | 509,549 |
| 2025-09-29 | 118.00 | 119.20 | 108.00 | 108.80 | 108.80 | 929,558 |
| 2025-09-26 | 119.50 | 120.55 | 117.70 | 118.55 | 118.55 | 151,360 |
| 2025-09-25 | 120.40 | 121.20 | 119.50 | 119.65 | 119.65 | 91,773 |
| 2025-09-24 | 119.70 | 121.75 | 118.10 | 119.35 | 119.35 | 214,615 |
| 2025-09-23 | 124.00 | 124.70 | 119.00 | 121.85 | 121.85 | 218,779 |
| 2025-09-22 | 125.90 | 125.90 | 121.50 | 123.15 | 123.15 | 281,922 |
| 2025-09-19 | 128.10 | 128.10 | 125.50 | 126.00 | 126.00 | 154,559 |
| 2025-09-18 | 127.75 | 131.75 | 127.25 | 128.40 | 128.40 | 322,456 |
| 2025-09-17 | 126.75 | 129.25 | 126.50 | 127.40 | 127.40 | 218,313 |
| 2025-09-16 | 128.20 | 128.20 | 126.00 | 126.05 | 126.05 | 265,344 |
| 2025-09-15 | 132.00 | 132.25 | 127.15 | 127.55 | 127.55 | 370,014 |
| 2025-09-12 | 138.30 | 138.50 | 131.00 | 132.00 | 132.00 | 608,713 |
| 2025-09-11 | 137.40 | 143.45 | 133.60 | 137.70 | 137.70 | 1,507,733 |
| 2025-09-10 | 137.45 | 138.30 | 136.60 | 138.00 | 138.00 | 253,546 |
| 2025-09-09 | 136.40 | 138.40 | 136.25 | 136.45 | 136.45 | 291,959 |
| 2025-09-08 | 136.95 | 138.60 | 135.45 | 136.30 | 136.30 | 832,348 |
| 2025-09-05 | 144.35 | 144.40 | 135.65 | 137.05 | 137.05 | 2,129,849 |
| 2025-09-04 | 144.75 | 146.50 | 142.70 | 145.85 | 145.85 | 191,667 |
| 2025-09-03 | 145.10 | 145.60 | 144.00 | 144.35 | 144.35 | 95,322 |
| 2025-09-02 | 145.00 | 145.80 | 144.05 | 144.50 | 144.50 | 144,270 |
| 2025-09-01 | 145.55 | 146.30 | 144.40 | 145.25 | 145.25 | 121,936 |
| 2025-08-29 | 144.70 | 146.50 | 143.90 | 145.10 | 145.10 | 140,450 |
| 2025-08-28 | 146.70 | 148.20 | 143.25 | 144.75 | 144.75 | 414,335 |
| 2025-08-27 | 149.00 | 149.20 | 146.65 | 146.90 | 146.90 | 253,252 |
| 2025-08-26 | 148.85 | 149.95 | 148.00 | 148.30 | 148.30 | 228,271 |
| 2025-08-25 | 148.40 | 149.45 | 146.70 | 148.45 | 148.45 | 238,438 |
| 2025-08-22 | 146.35 | 152.80 | 144.95 | 148.15 | 148.15 | 1,371,144 |
| 2025-08-21 | 152.60 | 153.85 | 145.55 | 146.30 | 146.30 | 1,749,272 |
| 2025-08-20 | 157.90 | 158.65 | 151.95 | 153.95 | 153.95 | 938,996 |
| 2025-08-19 | 157.40 | 159.50 | 157.00 | 157.90 | 157.90 | 244,837 |
| 2025-08-18 | 157.00 | 159.00 | 155.00 | 157.55 | 157.55 | 273,498 |
| 2025-08-15 | 157.80 | 158.55 | 156.55 | 157.00 | 157.00 | 233,280 |
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.