Etalon Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 87.800 | 91.000 | 87.760 | 89.640 | 89.640 | 308,187 |
| 2024-06-13 | 83.500 | 88.820 | 81.200 | 87.740 | 87.740 | 384,014 |
| 2024-06-11 | 91.300 | 92.480 | 87.680 | 88.560 | 88.560 | 492,216 |
| 2024-06-10 | 94.000 | 95.400 | 91.060 | 91.100 | 91.100 | 425,531 |
| 2024-06-07 | 90.400 | 95.000 | 89.280 | 93.800 | 93.800 | 709,303 |
| 2024-06-06 | 91.960 | 92.580 | 89.260 | 90.440 | 90.440 | 395,110 |
| 2024-06-05 | 90.900 | 93.900 | 90.900 | 91.960 | 91.960 | 880,490 |
| 2024-06-04 | 82.300 | 91.920 | 79.580 | 90.840 | 90.840 | 1,881,040 |
| 2024-06-03 | 84.560 | 86.080 | 78.020 | 81.120 | 81.120 | 1,115,117 |
| 2024-05-31 | 88.000 | 88.940 | 84.320 | 84.560 | 84.560 | 640,947 |
| 2024-05-30 | 90.500 | 91.460 | 88.000 | 88.960 | 88.960 | 631,030 |
| 2024-05-29 | 92.100 | 92.440 | 88.020 | 90.440 | 90.440 | 470,741 |
| 2024-05-28 | 89.840 | 93.200 | 88.160 | 92.100 | 92.100 | 581,694 |
| 2024-05-27 | 94.080 | 94.160 | 89.080 | 89.840 | 89.840 | 973,828 |
| 2024-05-24 | 96.060 | 96.660 | 92.460 | 94.080 | 94.080 | 483,953 |
| 2024-05-23 | 98.000 | 98.000 | 94.200 | 96.040 | 96.040 | 611,372 |
| 2024-05-22 | 97.740 | 101.00 | 97.300 | 97.540 | 97.540 | 695,510 |
| 2024-05-21 | 98.100 | 99.240 | 97.000 | 97.260 | 97.260 | 253,511 |
| 2024-05-20 | 100.96 | 102.72 | 98.300 | 99.240 | 99.240 | 583,127 |
| 2024-05-17 | 98.340 | 100.96 | 96.000 | 99.760 | 99.760 | 829,111 |
| 2024-05-16 | 98.500 | 98.980 | 97.280 | 98.060 | 98.060 | 416,523 |
| 2024-05-15 | 100.34 | 100.34 | 98.500 | 98.680 | 98.680 | 307,808 |
| 2024-05-14 | 100.00 | 101.70 | 98.280 | 100.34 | 100.34 | 377,985 |
| 2024-05-13 | 102.12 | 102.42 | 100.38 | 100.52 | 100.52 | 336,313 |
| 2024-05-10 | 103.10 | 103.70 | 101.78 | 102.10 | 102.10 | 159,283 |
| 2024-05-08 | 100.30 | 103.70 | 100.30 | 103.10 | 103.10 | 470,136 |
| 2024-05-07 | 101.52 | 101.52 | 99.100 | 100.30 | 100.30 | 451,801 |
| 2024-05-06 | 103.00 | 103.38 | 100.30 | 101.04 | 101.04 | 599,750 |
| 2024-05-03 | 103.00 | 103.96 | 102.48 | 103.44 | 103.44 | 253,689 |
| 2024-05-02 | 106.00 | 106.42 | 102.00 | 103.00 | 103.00 | 893,338 |
| 2024-04-30 | 105.54 | 108.28 | 105.54 | 105.80 | 105.80 | 440,511 |
| 2024-04-29 | 107.80 | 108.38 | 103.96 | 105.54 | 105.54 | 686,980 |
| 2024-04-27 | 105.06 | 109.00 | 104.86 | 107.62 | 107.62 | 1,286,938 |
| 2024-04-26 | 104.30 | 105.76 | 102.82 | 105.06 | 105.06 | 998,377 |
| 2024-04-25 | 103.50 | 106.00 | 103.00 | 104.26 | 104.26 | 1,881,275 |
| 2024-04-24 | 100.88 | 105.00 | 99.320 | 103.18 | 103.18 | 2,239,723 |
| 2024-04-23 | 100.60 | 102.70 | 99.260 | 100.18 | 100.18 | 679,727 |
| 2024-04-22 | 97.980 | 101.90 | 97.520 | 100.58 | 100.58 | 2,236,254 |
| 2024-04-19 | 95.300 | 97.800 | 95.140 | 97.100 | 97.100 | 1,045,417 |
| 2024-04-18 | 95.360 | 95.900 | 95.140 | 95.280 | 95.280 | 289,638 |
| 2024-04-17 | 94.900 | 95.720 | 94.620 | 95.360 | 95.360 | 378,277 |
| 2024-04-16 | 95.000 | 95.640 | 93.540 | 94.560 | 94.560 | 548,031 |
| 2024-04-15 | 94.860 | 96.880 | 94.240 | 94.900 | 94.900 | 450,424 |
| 2024-04-12 | 96.520 | 96.580 | 94.340 | 94.860 | 94.860 | 578,755 |
| 2024-04-11 | 97.040 | 97.080 | 95.020 | 96.140 | 96.140 | 526,526 |
| 2024-04-10 | 94.760 | 97.300 | 94.100 | 97.060 | 97.060 | 1,293,416 |
| 2024-04-09 | 94.400 | 95.980 | 92.840 | 93.540 | 93.540 | 1,859,956 |
| 2024-04-08 | 92.300 | 93.520 | 91.720 | 92.680 | 92.680 | 689,606 |
| 2024-04-05 | 92.400 | 92.420 | 90.500 | 91.660 | 91.660 | 488,439 |
| 2024-04-04 | 92.360 | 92.820 | 92.020 | 92.300 | 92.300 | 313,873 |
| 2024-04-03 | 91.740 | 92.900 | 91.740 | 92.320 | 92.320 | 434,376 |
| 2024-04-02 | 93.100 | 93.280 | 90.900 | 91.740 | 91.740 | 786,821 |
| 2024-04-01 | 92.180 | 94.020 | 91.040 | 92.900 | 92.900 | 874,639 |
| 2024-03-29 | 91.720 | 93.460 | 90.740 | 91.000 | 91.000 | 942,015 |
| 2024-03-28 | 90.800 | 92.440 | 90.520 | 91.640 | 91.640 | 1,280,257 |
| 2024-03-27 | 90.800 | 91.600 | 90.020 | 90.500 | 90.500 | 830,387 |
| 2024-03-26 | 91.700 | 92.300 | 89.760 | 90.820 | 90.820 | 2,464,399 |
| 2024-03-25 | 98.700 | 99.960 | 91.620 | 91.720 | 91.720 | 5,132,787 |
| 2024-03-22 | 97.600 | 100.10 | 96.500 | 98.940 | 98.940 | 1,304,174 |
| 2024-03-21 | 97.300 | 98.500 | 96.000 | 97.600 | 97.600 | 651,334 |
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.