Etalon Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	80.800	80.900	77.100	78.000	78.000	399,568
2023-12-20	80.340	82.700	80.100	80.800	80.800	377,815
2023-12-19	80.800	83.000	78.800	79.980	79.980	425,209
2023-12-18	80.180	81.280	77.420	80.720	80.720	941,118
2023-12-15	73.000	79.000	71.340	79.000	79.000	1,182,068
2023-12-14	73.900	74.700	72.080	72.420	72.420	275,394
2023-12-13	71.320	74.400	70.800	73.900	73.900	621,607
2023-12-12	71.200	73.000	69.600	71.760	71.760	347,889
2023-12-11	72.500	72.720	70.500	70.800	70.800	364,541
2023-12-08	75.000	78.220	72.540	72.580	72.580	984,623
2023-12-07	70.340	74.200	67.160	74.020	74.020	1,281,210
2023-12-06	71.980	72.640	70.000	70.280	70.280	511,426
2023-12-05	72.400	72.960	69.580	71.980	71.980	619,754
2023-12-04	73.500	73.960	71.000	72.100	72.100	858,077
2023-12-01	76.100	76.980	73.740	73.960	73.960	444,591
2023-11-30	78.200	78.280	76.000	76.920	76.920	450,183
2023-11-29	78.300	79.680	77.000	78.200	78.200	350,290
2023-11-28	79.200	79.580	75.220	78.280	78.280	486,316
2023-11-27	80.680	81.000	78.700	79.200	79.200	621,097
2023-11-24	81.000	83.700	80.440	80.680	80.680	800,247
2023-11-23	81.700	82.000	81.000	81.000	81.000	182,722
2023-11-22	81.540	82.100	81.000	81.680	81.680	243,449
2023-11-21	82.000	82.500	81.060	81.540	81.540	264,418
2023-11-20	82.400	82.960	81.020	82.140	82.140	455,192
2023-11-17	83.100	83.180	82.100	82.700	82.700	259,634
2023-11-16	85.000	85.460	82.820	83.220	83.220	951,180
2023-11-15	82.720	82.720	80.800	82.060	82.060	474,323
2023-11-14	83.580	84.340	80.000	82.760	82.760	853,900
2023-11-13	83.880	84.500	83.160	83.880	83.880	378,600
2023-11-10	84.020	84.300	83.000	83.300	83.300	339,775
2023-11-09	83.400	85.700	83.400	84.300	84.300	520,307
2023-11-08	84.760	84.960	82.920	83.400	83.400	429,743
2023-11-07	83.200	86.600	82.880	84.760	84.760	948,032
2023-11-06	82.620	83.880	81.960	83.060	83.060	208,622
2023-11-03	83.000	83.320	81.240	81.800	81.800	347,479
2023-11-02	83.160	84.700	82.720	83.040	83.040	414,256
2023-11-01	82.480	83.900	81.660	83.160	83.160	306,434
2023-10-31	84.740	85.000	81.200	82.480	82.480	625,721
2023-10-30	85.960	86.200	84.140	84.420	84.420	471,239
2023-10-27	87.700	87.700	84.740	86.220	86.220	601,823
2023-10-26	89.560	89.560	87.700	87.700	87.700	291,496
2023-10-25	89.120	89.380	88.040	88.720	88.720	394,616
2023-10-24	87.360	91.700	86.760	89.200	89.200	1,520,824
2023-10-23	87.600	88.340	86.200	87.680	87.680	385,676
2023-10-20	89.400	89.400	86.800	87.540	87.540	516,115
2023-10-19	90.100	90.480	88.300	88.980	88.980	548,073
2023-10-18	91.100	91.960	89.820	89.960	89.960	496,194
2023-10-17	90.160	91.000	89.800	90.980	90.980	523,720
2023-10-16	90.180	90.500	89.420	90.160	90.160	502,705
2023-10-13	90.960	90.960	89.100	89.520	89.520	685,100
2023-10-12	86.980	91.040	85.580	90.400	90.400	863,246
2023-10-11	92.800	92.800	89.100	89.300	89.300	3,666,618
2023-10-10	86.000	89.000	85.360	87.600	87.600	703,984
2023-10-09	86.000	86.880	85.060	85.560	85.560	302,994
2023-10-06	85.920	87.100	84.040	86.000	86.000	503,278
2023-10-05	88.760	89.000	85.140	85.920	85.920	696,800
2023-10-04	87.580	90.700	87.020	89.060	89.060	1,267,867
2023-10-03	84.580	90.800	82.120	87.600	87.600	2,947,863
2023-10-02	84.840	85.780	83.580	84.120	84.120	236,162
2023-09-29	85.800	86.500	84.520	84.700	84.700	373,708

← NewerPage 13 of 22 · 1,270 trading daysOlder →

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.