Etalon Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 94.500 | 97.520 | 92.000 | 97.300 | 97.300 | 1,152,948 |
| 2024-03-19 | 94.820 | 97.200 | 91.900 | 93.760 | 93.760 | 1,109,157 |
| 2024-03-18 | 94.820 | 96.480 | 94.460 | 94.760 | 94.760 | 471,766 |
| 2024-03-15 | 94.300 | 96.000 | 93.320 | 94.380 | 94.380 | 700,219 |
| 2024-03-14 | 96.080 | 96.740 | 93.240 | 94.100 | 94.100 | 968,182 |
| 2024-03-13 | 97.500 | 98.500 | 96.000 | 96.060 | 96.060 | 461,373 |
| 2024-03-12 | 97.460 | 98.100 | 96.000 | 97.500 | 97.500 | 473,208 |
| 2024-03-11 | 99.200 | 99.460 | 97.000 | 97.420 | 97.420 | 777,508 |
| 2024-03-07 | 97.660 | 99.000 | 97.440 | 98.200 | 98.200 | 523,252 |
| 2024-03-06 | 97.020 | 99.120 | 96.000 | 97.660 | 97.660 | 1,196,803 |
| 2024-03-05 | 97.780 | 98.000 | 95.300 | 96.980 | 96.980 | 1,083,236 |
| 2024-03-04 | 98.740 | 101.68 | 97.000 | 97.640 | 97.640 | 1,393,453 |
| 2024-03-01 | 99.000 | 100.58 | 97.620 | 97.660 | 97.660 | 1,080,646 |
| 2024-02-29 | 101.00 | 101.94 | 96.520 | 97.500 | 97.500 | 3,954,615 |
| 2024-02-28 | 92.660 | 102.88 | 92.620 | 101.68 | 101.68 | 9,264,702 |
| 2024-02-27 | 91.000 | 93.400 | 90.520 | 92.620 | 92.620 | 1,196,549 |
| 2024-02-26 | 89.040 | 91.740 | 89.040 | 90.460 | 90.460 | 597,068 |
| 2024-02-22 | 87.820 | 89.620 | 87.140 | 88.680 | 88.680 | 265,975 |
| 2024-02-21 | 90.400 | 90.400 | 86.220 | 87.780 | 87.780 | 905,069 |
| 2024-02-20 | 91.740 | 91.760 | 90.220 | 91.000 | 91.000 | 317,046 |
| 2024-02-19 | 91.840 | 92.000 | 90.220 | 91.760 | 91.760 | 360,521 |
| 2024-02-16 | 92.320 | 93.300 | 90.000 | 90.940 | 90.940 | 762,089 |
| 2024-02-15 | 90.400 | 93.620 | 90.020 | 92.300 | 92.300 | 898,980 |
| 2024-02-14 | 92.120 | 94.500 | 89.300 | 89.820 | 89.820 | 1,278,048 |
| 2024-02-13 | 91.200 | 92.980 | 90.000 | 92.120 | 92.120 | 1,098,761 |
| 2024-02-12 | 89.960 | 91.860 | 89.000 | 90.960 | 90.960 | 1,412,571 |
| 2024-02-09 | 88.180 | 89.120 | 87.120 | 88.400 | 88.400 | 255,677 |
| 2024-02-08 | 89.040 | 90.500 | 87.700 | 88.180 | 88.180 | 463,826 |
| 2024-02-07 | 88.320 | 90.720 | 87.760 | 89.020 | 89.020 | 1,327,324 |
| 2024-02-06 | 86.400 | 88.880 | 85.260 | 88.320 | 88.320 | 583,097 |
| 2024-02-05 | 85.800 | 86.760 | 84.900 | 86.400 | 86.400 | 292,051 |
| 2024-02-02 | 87.400 | 87.560 | 85.380 | 85.620 | 85.620 | 538,057 |
| 2024-02-01 | 88.020 | 88.020 | 86.540 | 87.200 | 87.200 | 269,883 |
| 2024-01-31 | 88.820 | 89.000 | 87.260 | 87.620 | 87.620 | 368,826 |
| 2024-01-30 | 87.480 | 89.580 | 87.100 | 88.800 | 88.800 | 488,115 |
| 2024-01-29 | 85.680 | 89.160 | 85.680 | 87.460 | 87.460 | 485,893 |
| 2024-01-26 | 85.440 | 86.440 | 84.560 | 85.660 | 85.660 | 175,474 |
| 2024-01-25 | 85.560 | 86.660 | 83.580 | 85.440 | 85.440 | 568,579 |
| 2024-01-24 | 86.920 | 87.480 | 85.440 | 85.440 | 85.440 | 282,647 |
| 2024-01-23 | 88.160 | 88.800 | 86.820 | 86.920 | 86.920 | 281,263 |
| 2024-01-22 | 86.520 | 89.700 | 84.720 | 88.100 | 88.100 | 626,091 |
| 2024-01-19 | 87.460 | 88.220 | 86.520 | 86.540 | 86.540 | 263,467 |
| 2024-01-18 | 88.240 | 88.500 | 86.240 | 87.460 | 87.460 | 416,389 |
| 2024-01-17 | 88.720 | 89.080 | 86.300 | 87.480 | 87.480 | 587,391 |
| 2024-01-16 | 85.340 | 89.880 | 85.140 | 88.000 | 88.000 | 2,691,235 |
| 2024-01-15 | 86.180 | 86.800 | 84.360 | 85.340 | 85.340 | 830,352 |
| 2024-01-12 | 86.460 | 87.000 | 85.660 | 86.100 | 86.100 | 345,468 |
| 2024-01-11 | 86.500 | 87.500 | 85.160 | 86.180 | 86.180 | 570,341 |
| 2024-01-10 | 86.860 | 87.280 | 86.000 | 86.380 | 86.380 | 367,972 |
| 2024-01-09 | 86.160 | 87.360 | 85.520 | 86.840 | 86.840 | 358,094 |
| 2024-01-08 | 86.020 | 87.980 | 85.000 | 85.560 | 85.560 | 490,261 |
| 2024-01-05 | 86.360 | 87.640 | 84.620 | 86.020 | 86.020 | 297,032 |
| 2024-01-04 | 84.700 | 88.920 | 81.600 | 85.520 | 85.520 | 951,648 |
| 2024-01-03 | 83.220 | 85.820 | 81.700 | 84.700 | 84.700 | 431,541 |
| 2023-12-29 | 84.000 | 85.000 | 82.520 | 83.220 | 83.220 | 704,197 |
| 2023-12-28 | 79.560 | 85.000 | 78.600 | 85.000 | 85.000 | 1,869,763 |
| 2023-12-27 | 79.040 | 79.860 | 77.920 | 79.560 | 79.560 | 490,199 |
| 2023-12-26 | 80.000 | 80.680 | 78.140 | 79.020 | 79.020 | 330,154 |
| 2023-12-25 | 77.380 | 81.980 | 77.220 | 80.000 | 80.000 | 1,066,268 |
| 2023-12-22 | 78.140 | 79.640 | 76.820 | 77.000 | 77.000 | 456,296 |
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.