Etalon Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 67.420 | 67.540 | 64.340 | 64.960 | 64.960 | 206,142 |
| 2024-09-05 | 67.200 | 68.800 | 66.000 | 66.420 | 66.420 | 213,095 |
| 2024-09-04 | 64.100 | 65.920 | 63.700 | 65.620 | 65.620 | 151,619 |
| 2024-09-03 | 65.000 | 66.880 | 63.660 | 63.820 | 63.820 | 201,021 |
| 2024-09-02 | 68.220 | 68.260 | 64.200 | 64.540 | 64.540 | 371,897 |
| 2024-08-30 | 71.020 | 71.480 | 67.520 | 68.260 | 68.260 | 469,618 |
| 2024-08-29 | 72.280 | 73.060 | 70.000 | 71.020 | 71.020 | 424,576 |
| 2024-08-28 | 71.560 | 73.300 | 70.040 | 72.220 | 72.220 | 179,703 |
| 2024-08-27 | 73.300 | 73.620 | 71.520 | 71.540 | 71.540 | 131,770 |
| 2024-08-26 | 72.200 | 73.440 | 71.500 | 73.120 | 73.120 | 120,473 |
| 2024-08-23 | 73.720 | 73.820 | 70.060 | 71.080 | 71.080 | 395,569 |
| 2024-08-22 | 73.240 | 73.660 | 72.360 | 72.720 | 72.720 | 177,721 |
| 2024-08-21 | 72.560 | 73.600 | 72.060 | 73.120 | 73.120 | 139,631 |
| 2024-08-20 | 73.080 | 73.340 | 71.900 | 72.540 | 72.540 | 195,552 |
| 2024-08-19 | 74.100 | 74.100 | 73.000 | 73.120 | 73.120 | 139,369 |
| 2024-08-16 | 74.440 | 74.960 | 73.700 | 74.100 | 74.100 | 122,971 |
| 2024-08-15 | 77.020 | 77.500 | 74.000 | 74.300 | 74.300 | 328,930 |
| 2024-08-14 | 76.740 | 77.400 | 76.160 | 77.020 | 77.020 | 262,989 |
| 2024-08-13 | 74.300 | 77.400 | 74.060 | 76.160 | 76.160 | 498,972 |
| 2024-08-12 | 74.280 | 74.280 | 72.800 | 74.000 | 74.000 | 148,545 |
| 2024-08-09 | 74.180 | 75.100 | 73.260 | 74.380 | 74.380 | 149,902 |
| 2024-08-08 | 75.500 | 75.940 | 74.120 | 74.300 | 74.300 | 113,675 |
| 2024-08-07 | 74.720 | 76.800 | 73.880 | 75.440 | 75.440 | 197,797 |
| 2024-08-06 | 74.980 | 76.900 | 74.440 | 74.500 | 74.500 | 154,502 |
| 2024-08-05 | 76.500 | 76.960 | 73.240 | 74.720 | 74.720 | 297,465 |
| 2024-08-02 | 77.140 | 78.060 | 75.700 | 77.980 | 77.980 | 139,451 |
| 2024-08-01 | 76.800 | 78.760 | 76.540 | 77.140 | 77.140 | 181,684 |
| 2024-07-31 | 76.000 | 77.040 | 74.680 | 76.840 | 76.840 | 127,480 |
| 2024-07-30 | 74.580 | 76.060 | 74.580 | 75.060 | 75.060 | 119,977 |
| 2024-07-29 | 74.900 | 76.780 | 73.300 | 74.860 | 74.860 | 318,475 |
| 2024-07-26 | 78.020 | 79.920 | 74.100 | 76.160 | 76.160 | 690,302 |
| 2024-07-25 | 79.700 | 79.940 | 76.960 | 77.780 | 77.780 | 327,156 |
| 2024-07-24 | 79.300 | 79.980 | 77.620 | 79.640 | 79.640 | 353,830 |
| 2024-07-23 | 78.500 | 80.680 | 78.260 | 79.320 | 79.320 | 374,774 |
| 2024-07-22 | 77.600 | 79.100 | 77.600 | 78.500 | 78.500 | 176,815 |
| 2024-07-19 | 78.000 | 79.200 | 77.160 | 77.560 | 77.560 | 327,507 |
| 2024-07-18 | 78.200 | 78.760 | 76.820 | 77.980 | 77.980 | 214,426 |
| 2024-07-17 | 78.880 | 79.500 | 76.120 | 78.220 | 78.220 | 525,577 |
| 2024-07-16 | 73.500 | 79.000 | 72.240 | 78.880 | 78.880 | 684,526 |
| 2024-07-15 | 73.900 | 74.700 | 71.140 | 73.220 | 73.220 | 358,294 |
| 2024-07-12 | 75.280 | 75.580 | 73.060 | 73.700 | 73.700 | 322,238 |
| 2024-07-11 | 69.900 | 74.960 | 69.020 | 74.940 | 74.940 | 943,948 |
| 2024-07-10 | 71.180 | 74.680 | 66.980 | 67.500 | 67.500 | 841,199 |
| 2024-07-09 | 74.740 | 74.760 | 71.000 | 71.180 | 71.180 | 756,611 |
| 2024-07-08 | 77.200 | 77.200 | 73.340 | 74.500 | 74.500 | 530,066 |
| 2024-07-05 | 77.060 | 80.000 | 75.860 | 77.200 | 77.200 | 796,069 |
| 2024-07-04 | 80.300 | 80.660 | 76.520 | 77.860 | 77.860 | 722,708 |
| 2024-07-03 | 80.880 | 81.300 | 80.060 | 80.300 | 80.300 | 184,670 |
| 2024-07-02 | 80.940 | 81.740 | 79.840 | 80.880 | 80.880 | 487,792 |
| 2024-07-01 | 82.960 | 83.460 | 79.700 | 80.200 | 80.200 | 424,344 |
| 2024-06-28 | 83.700 | 84.180 | 81.440 | 82.000 | 82.000 | 115,139 |
| 2024-06-27 | 85.460 | 85.460 | 81.320 | 83.060 | 83.060 | 281,025 |
| 2024-06-26 | 82.120 | 85.880 | 82.120 | 84.980 | 84.980 | 292,443 |
| 2024-06-25 | 83.080 | 83.080 | 81.100 | 82.120 | 82.120 | 132,427 |
| 2024-06-24 | 85.800 | 86.840 | 81.220 | 82.700 | 82.700 | 563,102 |
| 2024-06-21 | 86.500 | 87.340 | 85.140 | 85.800 | 85.800 | 118,075 |
| 2024-06-20 | 82.400 | 88.940 | 82.020 | 86.480 | 86.480 | 353,837 |
| 2024-06-19 | 86.400 | 86.400 | 82.000 | 82.400 | 82.400 | 406,656 |
| 2024-06-18 | 87.000 | 87.960 | 85.260 | 86.440 | 86.440 | 376,919 |
| 2024-06-17 | 89.780 | 90.960 | 87.000 | 87.000 | 87.000 | 195,574 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-09 | 9.7892 RUB |
| 2020-11-19 | 12.4920 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.