Carsharing Russia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 156.90 | 158.00 | 155.90 | 157.00 | 157.00 | 191,357 |
| 2025-08-13 | 159.95 | 160.75 | 155.55 | 158.80 | 158.80 | 199,214 |
| 2025-08-12 | 160.10 | 161.15 | 157.55 | 159.30 | 159.30 | 213,747 |
| 2025-08-11 | 157.75 | 166.90 | 157.75 | 160.90 | 160.90 | 845,592 |
| 2025-08-08 | 155.40 | 157.95 | 155.30 | 156.95 | 156.95 | 309,455 |
| 2025-08-07 | 155.60 | 157.00 | 154.05 | 155.40 | 155.40 | 322,370 |
| 2025-08-06 | 154.80 | 157.20 | 153.05 | 153.95 | 153.95 | 398,833 |
| 2025-08-05 | 155.50 | 155.50 | 153.10 | 154.40 | 154.40 | 127,851 |
| 2025-08-04 | 154.55 | 156.00 | 153.20 | 155.00 | 155.00 | 148,944 |
| 2025-08-01 | 157.10 | 158.20 | 153.00 | 153.90 | 153.90 | 273,028 |
| 2025-07-31 | 160.30 | 162.75 | 154.90 | 156.60 | 156.60 | 418,248 |
| 2025-07-30 | 164.35 | 164.70 | 157.95 | 159.30 | 159.30 | 476,034 |
| 2025-07-29 | 169.30 | 170.40 | 162.75 | 164.00 | 164.00 | 303,215 |
| 2025-07-28 | 161.40 | 174.70 | 159.20 | 167.15 | 167.15 | 2,332,302 |
| 2025-07-25 | 162.60 | 167.95 | 160.15 | 160.75 | 160.75 | 295,563 |
| 2025-07-24 | 162.50 | 163.25 | 161.55 | 161.75 | 161.75 | 56,737 |
| 2025-07-23 | 163.30 | 163.85 | 161.75 | 162.25 | 162.25 | 60,010 |
| 2025-07-22 | 163.25 | 163.95 | 160.00 | 163.40 | 163.40 | 99,764 |
| 2025-07-21 | 163.90 | 166.45 | 161.10 | 162.30 | 162.30 | 209,684 |
| 2025-07-18 | 159.60 | 164.65 | 159.50 | 162.80 | 162.80 | 126,962 |
| 2025-07-17 | 162.30 | 162.55 | 159.20 | 160.20 | 160.20 | 62,397 |
| 2025-07-16 | 163.55 | 164.30 | 159.30 | 160.85 | 160.85 | 114,773 |
| 2025-07-15 | 157.60 | 165.20 | 156.70 | 162.50 | 162.50 | 371,941 |
| 2025-07-14 | 154.15 | 159.70 | 151.35 | 157.00 | 157.00 | 110,193 |
| 2025-07-11 | 158.10 | 158.55 | 152.65 | 155.90 | 155.90 | 79,721 |
| 2025-07-10 | 158.00 | 159.00 | 157.20 | 158.80 | 158.80 | 33,887 |
| 2025-07-09 | 159.05 | 160.60 | 156.75 | 157.90 | 157.90 | 134,202 |
| 2025-07-08 | 160.00 | 161.55 | 159.00 | 160.45 | 160.45 | 55,865 |
| 2025-07-07 | 160.40 | 162.95 | 159.00 | 160.15 | 160.15 | 153,335 |
| 2025-07-04 | 162.20 | 162.45 | 159.25 | 161.45 | 161.45 | 122,910 |
| 2025-07-03 | 165.90 | 165.90 | 161.30 | 164.50 | 164.50 | 139,152 |
| 2025-07-02 | 165.60 | 168.20 | 163.80 | 164.05 | 164.05 | 78,849 |
| 2025-07-01 | 167.25 | 168.05 | 163.80 | 166.00 | 166.00 | 173,150 |
| 2025-06-30 | 166.75 | 170.35 | 164.80 | 167.20 | 167.20 | 163,491 |
| 2025-06-27 | 165.00 | 167.05 | 164.20 | 165.45 | 165.45 | 122,719 |
| 2025-06-26 | 162.85 | 166.30 | 162.80 | 165.00 | 165.00 | 126,034 |
| 2025-06-25 | 160.00 | 163.10 | 159.25 | 162.90 | 162.90 | 168,298 |
| 2025-06-24 | 160.15 | 160.60 | 158.80 | 159.85 | 159.85 | 70,395 |
| 2025-06-23 | 159.90 | 160.20 | 158.40 | 160.10 | 160.10 | 53,001 |
| 2025-06-20 | 160.40 | 161.00 | 158.15 | 159.05 | 159.05 | 45,791 |
| 2025-06-19 | 160.60 | 161.45 | 159.25 | 160.35 | 160.35 | 35,900 |
| 2025-06-18 | 160.90 | 161.45 | 160.00 | 160.35 | 160.35 | 34,468 |
| 2025-06-17 | 160.00 | 161.35 | 159.75 | 160.80 | 160.80 | 41,153 |
| 2025-06-16 | 160.30 | 162.10 | 159.70 | 160.35 | 160.35 | 67,364 |
| 2025-06-13 | 162.25 | 163.75 | 157.60 | 160.25 | 160.25 | 88,668 |
| 2025-06-11 | 161.60 | 163.85 | 161.15 | 162.75 | 162.75 | 40,419 |
| 2025-06-10 | 163.25 | 164.35 | 161.00 | 161.65 | 161.65 | 47,275 |
| 2025-06-09 | 167.00 | 169.70 | 161.75 | 163.90 | 163.90 | 140,824 |
| 2025-06-06 | 171.65 | 179.30 | 167.00 | 167.60 | 167.60 | 1,064,958 |
| 2025-06-05 | 168.05 | 171.40 | 167.40 | 170.95 | 170.95 | 83,014 |
| 2025-06-04 | 170.00 | 171.35 | 165.10 | 166.60 | 166.60 | 148,128 |
| 2025-06-03 | 165.75 | 171.00 | 165.50 | 168.55 | 168.55 | 123,389 |
| 2025-06-02 | 165.00 | 172.40 | 159.90 | 167.30 | 167.30 | 454,624 |
| 2025-05-30 | 163.60 | 166.80 | 162.15 | 165.20 | 165.20 | 88,312 |
| 2025-05-29 | 162.90 | 165.95 | 161.40 | 164.40 | 164.40 | 99,444 |
| 2025-05-28 | 159.90 | 164.70 | 159.60 | 163.45 | 163.45 | 204,392 |
| 2025-05-27 | 158.20 | 159.95 | 155.00 | 159.50 | 159.50 | 76,731 |
| 2025-05-26 | 160.20 | 161.00 | 157.00 | 157.95 | 157.95 | 88,909 |
| 2025-05-23 | 157.95 | 164.55 | 157.30 | 160.30 | 160.30 | 259,786 |
| 2025-05-22 | 159.90 | 161.65 | 156.90 | 161.10 | 161.10 | 178,678 |
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.