Carsharing Russia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 190.00 | 193.80 | 180.65 | 181.95 | 181.95 | 80,542 |
| 2024-11-27 | 184.70 | 188.80 | 165.70 | 181.75 | 181.75 | 308,306 |
| 2024-11-26 | 193.45 | 194.55 | 184.60 | 186.90 | 186.90 | 119,874 |
| 2024-11-25 | 200.65 | 200.65 | 190.90 | 195.90 | 195.90 | 113,692 |
| 2024-11-22 | 200.55 | 201.00 | 199.90 | 200.20 | 200.20 | 43,782 |
| 2024-11-21 | 199.50 | 207.70 | 199.50 | 199.55 | 199.55 | 107,544 |
| 2024-11-20 | 203.40 | 206.90 | 200.80 | 200.95 | 200.95 | 84,758 |
| 2024-11-19 | 211.85 | 211.85 | 200.05 | 203.40 | 203.40 | 171,776 |
| 2024-11-18 | 201.60 | 221.65 | 200.05 | 210.30 | 210.30 | 322,262 |
| 2024-11-15 | 200.00 | 206.00 | 199.95 | 204.70 | 204.70 | 151,223 |
| 2024-11-14 | 213.50 | 213.50 | 205.10 | 205.55 | 205.55 | 116,583 |
| 2024-11-13 | 218.60 | 218.75 | 212.80 | 213.90 | 213.90 | 111,806 |
| 2024-11-12 | 218.00 | 221.45 | 215.40 | 218.85 | 218.85 | 156,104 |
| 2024-11-11 | 208.30 | 219.80 | 205.60 | 215.35 | 215.35 | 288,508 |
| 2024-11-08 | 198.10 | 211.00 | 198.10 | 204.20 | 204.20 | 244,531 |
| 2024-11-07 | 196.20 | 200.95 | 196.00 | 199.75 | 199.75 | 66,301 |
| 2024-11-06 | 200.00 | 201.80 | 196.00 | 196.05 | 196.05 | 95,145 |
| 2024-11-05 | 198.70 | 199.75 | 195.00 | 195.90 | 195.90 | 75,673 |
| 2024-11-02 | 198.35 | 199.00 | 196.75 | 198.85 | 198.85 | 32,393 |
| 2024-11-01 | 195.95 | 201.35 | 194.30 | 198.75 | 198.75 | 86,376 |
| 2024-10-31 | 198.55 | 199.15 | 195.20 | 195.25 | 195.25 | 87,893 |
| 2024-10-30 | 199.90 | 204.50 | 198.50 | 200.05 | 200.05 | 90,079 |
| 2024-10-29 | 199.15 | 201.45 | 196.05 | 198.70 | 198.70 | 132,585 |
| 2024-10-28 | 203.00 | 203.75 | 198.10 | 199.15 | 199.15 | 161,646 |
| 2024-10-25 | 206.20 | 206.20 | 198.00 | 203.75 | 203.75 | 249,788 |
| 2024-10-24 | 198.35 | 208.35 | 197.65 | 204.05 | 204.05 | 179,979 |
| 2024-10-23 | 201.65 | 202.25 | 197.55 | 199.30 | 199.30 | 86,452 |
| 2024-10-22 | 206.65 | 206.65 | 201.00 | 201.60 | 201.60 | 57,500 |
| 2024-10-21 | 206.45 | 210.70 | 204.55 | 206.65 | 206.65 | 104,315 |
| 2024-10-18 | 207.55 | 207.55 | 203.25 | 205.75 | 205.75 | 65,500 |
| 2024-10-17 | 204.35 | 208.90 | 203.00 | 207.55 | 207.55 | 175,325 |
| 2024-10-16 | 210.50 | 211.20 | 203.65 | 208.00 | 208.00 | 178,544 |
| 2024-10-15 | 203.00 | 213.90 | 202.80 | 209.40 | 209.40 | 684,438 |
| 2024-10-14 | 200.00 | 203.20 | 197.15 | 202.75 | 202.75 | 169,678 |
| 2024-10-11 | 202.20 | 203.10 | 197.00 | 199.95 | 199.95 | 93,892 |
| 2024-10-10 | 201.75 | 203.20 | 201.00 | 202.05 | 202.05 | 53,320 |
| 2024-10-09 | 203.05 | 204.65 | 200.55 | 201.40 | 201.40 | 86,364 |
| 2024-10-08 | 211.00 | 211.00 | 201.15 | 202.85 | 202.85 | 275,530 |
| 2024-10-07 | 210.55 | 213.20 | 208.45 | 208.50 | 208.50 | 106,847 |
| 2024-10-04 | 214.10 | 218.95 | 208.40 | 210.55 | 210.55 | 134,333 |
| 2024-10-03 | 220.50 | 221.75 | 210.10 | 213.40 | 213.40 | 315,987 |
| 2024-10-02 | 221.35 | 225.20 | 220.00 | 220.45 | 220.45 | 86,100 |
| 2024-10-01 | 224.35 | 224.55 | 218.25 | 222.10 | 222.10 | 137,363 |
| 2024-09-30 | 224.90 | 229.45 | 223.05 | 224.35 | 224.35 | 136,038 |
| 2024-09-27 | 224.85 | 230.00 | 223.05 | 223.90 | 223.90 | 214,096 |
| 2024-09-26 | 232.80 | 232.95 | 222.65 | 223.10 | 223.10 | 291,504 |
| 2024-09-25 | 237.95 | 239.65 | 233.05 | 233.05 | 233.05 | 151,850 |
| 2024-09-24 | 239.80 | 241.25 | 229.30 | 238.00 | 238.00 | 380,375 |
| 2024-09-23 | 238.00 | 247.05 | 236.10 | 239.50 | 239.50 | 351,870 |
| 2024-09-20 | 233.75 | 239.70 | 230.90 | 237.40 | 237.40 | 180,571 |
| 2024-09-19 | 235.45 | 237.10 | 229.80 | 231.00 | 231.00 | 141,264 |
| 2024-09-18 | 238.40 | 240.00 | 232.00 | 235.45 | 235.45 | 198,436 |
| 2024-09-17 | 232.40 | 239.00 | 231.20 | 238.40 | 238.40 | 145,869 |
| 2024-09-16 | 228.45 | 231.95 | 227.00 | 231.15 | 231.15 | 125,352 |
| 2024-09-13 | 221.70 | 227.95 | 216.50 | 224.60 | 224.60 | 272,946 |
| 2024-09-12 | 222.65 | 222.85 | 215.60 | 221.40 | 221.40 | 301,186 |
| 2024-09-11 | 233.80 | 234.40 | 227.50 | 230.00 | 230.00 | 118,720 |
| 2024-09-10 | 242.45 | 243.45 | 227.50 | 233.50 | 233.50 | 294,024 |
| 2024-09-09 | 240.00 | 250.90 | 237.00 | 238.45 | 238.45 | 342,517 |
| 2024-09-06 | 229.40 | 241.70 | 222.55 | 238.00 | 238.00 | 323,325 |
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.