Carsharing Russia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 216.50 | 221.00 | 214.75 | 217.50 | 217.50 | 330,512 |
| 2025-02-24 | 219.00 | 222.65 | 213.55 | 215.70 | 215.70 | 292,821 |
| 2025-02-21 | 217.95 | 221.45 | 217.00 | 218.00 | 218.00 | 123,771 |
| 2025-02-20 | 214.80 | 220.70 | 214.80 | 217.95 | 217.95 | 167,774 |
| 2025-02-19 | 215.20 | 220.90 | 213.30 | 214.65 | 214.65 | 120,902 |
| 2025-02-18 | 220.10 | 223.95 | 213.90 | 215.00 | 215.00 | 389,778 |
| 2025-02-17 | 216.00 | 220.90 | 214.05 | 217.95 | 217.95 | 238,587 |
| 2025-02-14 | 207.75 | 223.20 | 204.50 | 211.60 | 211.60 | 951,663 |
| 2025-02-13 | 203.90 | 213.00 | 196.15 | 207.75 | 207.75 | 1,182,736 |
| 2025-02-12 | 196.00 | 198.80 | 192.20 | 194.55 | 194.55 | 330,909 |
| 2025-02-11 | 196.40 | 197.00 | 194.15 | 194.90 | 194.90 | 306,577 |
| 2025-02-10 | 202.00 | 202.00 | 194.70 | 195.60 | 195.60 | 314,713 |
| 2025-02-07 | 201.10 | 201.65 | 196.50 | 197.00 | 197.00 | 160,954 |
| 2025-02-06 | 201.70 | 207.95 | 198.50 | 199.85 | 199.85 | 358,551 |
| 2025-02-05 | 205.00 | 211.00 | 197.80 | 199.10 | 199.10 | 414,281 |
| 2025-02-04 | 210.50 | 212.10 | 203.25 | 205.30 | 205.30 | 182,823 |
| 2025-02-03 | 210.30 | 210.65 | 209.00 | 210.10 | 210.10 | 45,553 |
| 2025-01-31 | 212.70 | 213.25 | 208.20 | 210.50 | 210.50 | 227,635 |
| 2025-01-30 | 211.05 | 214.50 | 207.00 | 210.60 | 210.60 | 289,568 |
| 2025-01-29 | 211.05 | 216.45 | 208.05 | 210.75 | 210.75 | 284,266 |
| 2025-01-28 | 214.00 | 214.85 | 209.45 | 210.00 | 210.00 | 245,586 |
| 2025-01-27 | 221.55 | 222.00 | 213.35 | 214.10 | 214.10 | 164,693 |
| 2025-01-24 | 224.75 | 225.55 | 222.65 | 223.00 | 223.00 | 60,025 |
| 2025-01-23 | 225.30 | 225.30 | 220.00 | 222.90 | 222.90 | 89,027 |
| 2025-01-22 | 228.80 | 228.80 | 224.00 | 225.60 | 225.60 | 110,524 |
| 2025-01-21 | 222.00 | 227.50 | 220.70 | 226.80 | 226.80 | 192,570 |
| 2025-01-20 | 221.00 | 229.00 | 218.30 | 225.05 | 225.05 | 589,767 |
| 2025-01-17 | 214.20 | 217.50 | 211.15 | 217.30 | 217.30 | 113,677 |
| 2025-01-16 | 209.70 | 217.20 | 209.00 | 213.90 | 213.90 | 481,763 |
| 2025-01-15 | 208.20 | 209.50 | 203.25 | 206.05 | 206.05 | 64,721 |
| 2025-01-14 | 209.85 | 210.50 | 203.65 | 208.20 | 208.20 | 114,251 |
| 2025-01-13 | 211.05 | 215.00 | 206.65 | 209.50 | 209.50 | 118,206 |
| 2025-01-10 | 208.00 | 212.70 | 206.00 | 210.65 | 210.65 | 135,898 |
| 2025-01-09 | 212.00 | 218.00 | 204.25 | 208.50 | 208.50 | 128,452 |
| 2025-01-08 | 205.90 | 217.75 | 201.00 | 214.60 | 214.60 | 300,253 |
| 2025-01-06 | 209.55 | 209.60 | 204.60 | 206.75 | 206.75 | 154,324 |
| 2025-01-03 | 219.70 | 223.25 | 210.20 | 213.35 | 213.35 | 214,796 |
| 2024-12-30 | 209.00 | 220.00 | 209.00 | 219.00 | 219.00 | 418,223 |
| 2024-12-28 | 199.00 | 206.70 | 198.35 | 205.70 | 205.70 | 275,939 |
| 2024-12-27 | 196.20 | 198.00 | 194.30 | 197.80 | 197.80 | 158,185 |
| 2024-12-26 | 193.00 | 203.00 | 193.00 | 197.80 | 197.80 | 246,960 |
| 2024-12-25 | 190.10 | 195.45 | 185.00 | 193.55 | 193.55 | 439,253 |
| 2024-12-24 | 184.55 | 194.00 | 179.90 | 190.65 | 190.65 | 825,816 |
| 2024-12-23 | 177.00 | 188.50 | 171.10 | 183.90 | 183.90 | 691,216 |
| 2024-12-20 | 155.25 | 172.00 | 153.80 | 170.05 | 170.05 | 273,294 |
| 2024-12-19 | 158.35 | 159.45 | 153.75 | 153.85 | 153.85 | 94,713 |
| 2024-12-18 | 154.25 | 158.55 | 152.40 | 154.85 | 154.85 | 77,893 |
| 2024-12-17 | 151.25 | 154.90 | 151.10 | 154.00 | 154.00 | 99,590 |
| 2024-12-16 | 162.90 | 163.00 | 151.05 | 153.00 | 153.00 | 173,106 |
| 2024-12-13 | 165.10 | 166.60 | 162.70 | 164.35 | 164.35 | 65,999 |
| 2024-12-12 | 168.85 | 170.60 | 164.05 | 165.10 | 165.10 | 99,299 |
| 2024-12-11 | 169.80 | 170.70 | 166.65 | 168.90 | 168.90 | 88,455 |
| 2024-12-10 | 167.95 | 171.05 | 166.30 | 169.80 | 169.80 | 302,948 |
| 2024-12-09 | 167.50 | 167.80 | 165.10 | 167.55 | 167.55 | 54,348 |
| 2024-12-06 | 167.10 | 168.25 | 162.00 | 164.40 | 164.40 | 76,422 |
| 2024-12-05 | 164.90 | 167.05 | 162.00 | 164.95 | 164.95 | 129,344 |
| 2024-12-04 | 168.85 | 169.60 | 163.05 | 164.90 | 164.90 | 200,716 |
| 2024-12-03 | 181.90 | 184.40 | 162.40 | 168.90 | 168.90 | 761,095 |
| 2024-12-02 | 182.95 | 184.60 | 181.35 | 181.90 | 181.90 | 49,898 |
| 2024-11-29 | 181.95 | 183.00 | 180.65 | 181.55 | 181.55 | 50,276 |
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.