Carsharing Russia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 159.90 | 161.65 | 156.90 | 161.10 | 161.10 | 178,678 |
| 2025-05-21 | 160.40 | 161.70 | 159.15 | 159.35 | 159.35 | 29,454 |
| 2025-05-20 | 163.05 | 164.20 | 159.50 | 160.30 | 160.30 | 106,688 |
| 2025-05-19 | 164.25 | 168.80 | 162.00 | 163.85 | 163.85 | 303,429 |
| 2025-05-16 | 161.95 | 164.40 | 158.80 | 162.75 | 162.75 | 146,940 |
| 2025-05-15 | 162.80 | 163.85 | 159.00 | 160.10 | 160.10 | 104,919 |
| 2025-05-14 | 164.00 | 165.30 | 162.25 | 164.95 | 164.95 | 64,709 |
| 2025-05-13 | 165.45 | 167.20 | 163.55 | 164.25 | 164.25 | 53,533 |
| 2025-05-12 | 162.00 | 166.70 | 158.30 | 164.60 | 164.60 | 174,185 |
| 2025-05-08 | 162.75 | 166.45 | 160.15 | 162.60 | 162.60 | 49,795 |
| 2025-05-07 | 163.70 | 166.00 | 161.25 | 162.40 | 162.40 | 43,768 |
| 2025-05-06 | 160.00 | 167.95 | 159.60 | 162.90 | 162.90 | 148,878 |
| 2025-05-05 | 162.60 | 164.90 | 156.55 | 157.00 | 157.00 | 156,404 |
| 2025-05-02 | 169.25 | 171.05 | 160.00 | 162.25 | 162.25 | 207,036 |
| 2025-04-30 | 168.35 | 170.70 | 165.65 | 168.95 | 168.95 | 80,979 |
| 2025-04-29 | 172.00 | 172.40 | 166.50 | 170.15 | 170.15 | 78,474 |
| 2025-04-28 | 171.40 | 173.80 | 170.20 | 171.60 | 171.60 | 156,243 |
| 2025-04-25 | 173.35 | 176.85 | 166.50 | 169.60 | 169.60 | 538,364 |
| 2025-04-24 | 171.75 | 174.60 | 171.75 | 173.35 | 173.35 | 42,672 |
| 2025-04-23 | 172.00 | 172.90 | 169.55 | 171.25 | 171.25 | 76,768 |
| 2025-04-22 | 174.55 | 178.00 | 171.70 | 174.30 | 174.30 | 172,065 |
| 2025-04-21 | 173.05 | 174.90 | 172.35 | 174.20 | 174.20 | 39,818 |
| 2025-04-18 | 173.90 | 174.10 | 170.45 | 172.05 | 172.05 | 50,841 |
| 2025-04-17 | 175.20 | 176.95 | 173.00 | 173.75 | 173.75 | 113,956 |
| 2025-04-16 | 170.50 | 173.40 | 168.50 | 173.00 | 173.00 | 76,169 |
| 2025-04-15 | 172.80 | 177.00 | 168.00 | 170.40 | 170.40 | 102,176 |
| 2025-04-14 | 176.50 | 179.45 | 171.80 | 174.00 | 174.00 | 91,079 |
| 2025-04-11 | 171.95 | 174.65 | 170.80 | 174.15 | 174.15 | 98,332 |
| 2025-04-10 | 172.55 | 173.90 | 166.70 | 168.65 | 168.65 | 168,122 |
| 2025-04-09 | 170.00 | 170.70 | 158.00 | 163.80 | 163.80 | 197,448 |
| 2025-04-08 | 177.05 | 180.55 | 172.05 | 172.15 | 172.15 | 191,829 |
| 2025-04-07 | 173.00 | 179.95 | 163.05 | 174.35 | 174.35 | 318,972 |
| 2025-04-04 | 186.75 | 190.35 | 181.90 | 182.95 | 182.95 | 98,234 |
| 2025-04-03 | 196.00 | 196.80 | 185.45 | 186.05 | 186.05 | 173,705 |
| 2025-04-02 | 197.25 | 199.60 | 194.10 | 195.05 | 195.05 | 132,812 |
| 2025-04-01 | 200.80 | 204.45 | 197.05 | 200.05 | 200.05 | 93,313 |
| 2025-03-31 | 196.80 | 201.80 | 193.50 | 200.20 | 200.20 | 89,256 |
| 2025-03-28 | 197.90 | 199.70 | 195.00 | 196.90 | 196.90 | 123,225 |
| 2025-03-27 | 203.00 | 204.00 | 200.00 | 200.60 | 200.60 | 71,691 |
| 2025-03-26 | 207.95 | 208.75 | 204.40 | 204.40 | 204.40 | 52,463 |
| 2025-03-25 | 208.00 | 208.00 | 204.00 | 205.25 | 205.25 | 63,541 |
| 2025-03-24 | 209.80 | 210.40 | 206.00 | 207.00 | 207.00 | 70,077 |
| 2025-03-21 | 209.10 | 212.50 | 208.55 | 209.70 | 209.70 | 247,371 |
| 2025-03-20 | 212.00 | 214.15 | 207.90 | 208.10 | 208.10 | 290,879 |
| 2025-03-19 | 208.00 | 211.40 | 202.70 | 210.50 | 210.50 | 268,320 |
| 2025-03-18 | 212.00 | 213.50 | 206.45 | 207.90 | 207.90 | 318,064 |
| 2025-03-17 | 208.00 | 215.00 | 205.55 | 210.50 | 210.50 | 337,535 |
| 2025-03-14 | 199.20 | 207.00 | 198.25 | 204.35 | 204.35 | 389,398 |
| 2025-03-13 | 190.90 | 204.00 | 189.00 | 198.00 | 198.00 | 3,827,775 |
| 2025-03-12 | 202.50 | 204.00 | 194.00 | 194.95 | 194.95 | 563,419 |
| 2025-03-11 | 202.00 | 206.00 | 201.50 | 203.05 | 203.05 | 140,740 |
| 2025-03-10 | 205.05 | 209.95 | 204.55 | 205.15 | 205.15 | 264,602 |
| 2025-03-07 | 205.60 | 209.00 | 203.05 | 204.55 | 204.55 | 281,370 |
| 2025-03-06 | 207.75 | 213.20 | 200.80 | 203.80 | 203.80 | 196,628 |
| 2025-03-05 | 205.95 | 209.80 | 204.05 | 207.70 | 207.70 | 203,700 |
| 2025-03-04 | 206.00 | 212.35 | 203.10 | 204.00 | 204.00 | 230,982 |
| 2025-03-03 | 206.00 | 206.00 | 199.15 | 200.90 | 200.90 | 135,852 |
| 2025-02-28 | 213.90 | 213.90 | 201.10 | 206.50 | 206.50 | 291,088 |
| 2025-02-27 | 212.90 | 219.75 | 208.70 | 209.55 | 209.55 | 244,661 |
| 2025-02-26 | 218.75 | 225.80 | 211.00 | 212.55 | 212.55 | 493,133 |
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.