Etalon Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	82.600	85.900	82.600	85.100	85.100	648,086
2023-09-27	81.440	83.640	80.860	82.740	82.740	497,417
2023-09-26	82.400	83.500	80.420	80.840	80.840	513,344
2023-09-25	80.300	83.000	79.640	82.340	82.340	422,070
2023-09-22	78.700	80.600	77.500	80.260	80.260	471,494
2023-09-21	82.440	83.220	78.500	78.700	78.700	874,321
2023-09-20	84.600	85.200	81.020	82.300	82.300	1,814,006
2023-09-19	88.200	88.780	83.420	85.220	85.220	611,352
2023-09-18	89.220	90.780	88.660	88.660	88.660	538,620
2023-09-15	87.040	89.100	85.840	88.700	88.700	381,475
2023-09-14	88.900	89.480	82.320	87.040	87.040	909,098
2023-09-13	89.580	90.320	88.660	89.320	89.320	421,599
2023-09-12	89.120	89.800	88.320	89.560	89.560	668,487
2023-09-11	90.000	90.780	88.600	89.020	89.020	428,942
2023-09-08	89.020	91.400	88.160	90.180	90.180	660,098
2023-09-07	92.300	92.300	89.080	90.000	90.000	587,658
2023-09-06	93.220	93.380	91.100	91.900	91.900	574,479
2023-09-05	93.620	94.400	92.620	93.220	93.220	837,340
2023-09-04	94.000	94.520	93.300	93.540	93.540	833,154
2023-09-01	90.000	95.520	89.220	93.900	93.900	2,772,319
2023-08-31	91.120	91.120	89.020	89.520	89.520	796,655
2023-08-30	92.300	93.660	89.060	90.540	90.540	1,479,453
2023-08-29	93.440	93.640	90.600	92.240	92.240	624,518
2023-08-28	93.320	94.000	93.000	93.420	93.420	533,495
2023-08-25	91.880	93.500	91.500	93.200	93.200	885,417
2023-08-24	91.740	93.000	90.000	91.500	91.500	469,576
2023-08-23	92.460	93.980	91.700	92.200	92.200	1,195,823
2023-08-22	92.600	92.600	90.800	92.000	92.000	457,436
2023-08-21	92.540	92.540	91.400	92.160	92.160	661,889
2023-08-18	90.980	91.600	88.700	91.400	91.400	624,070
2023-08-17	88.500	91.700	87.900	90.400	90.400	1,130,269
2023-08-16	91.020	91.500	85.020	87.940	87.940	1,936,293
2023-08-15	92.000	94.000	89.900	91.500	91.500	1,578,382
2023-08-14	97.900	97.900	92.000	93.340	93.340	1,834,370
2023-08-11	96.800	97.200	94.000	96.380	96.380	976,319
2023-08-10	96.360	97.340	95.300	95.520	95.520	1,364,931
2023-08-09	93.800	97.440	93.640	95.500	95.500	1,795,799
2023-08-08	94.800	95.800	90.380	93.500	93.500	1,550,941
2023-08-07	96.200	98.000	93.540	94.780	94.780	3,687,135
2023-08-04	94.380	96.900	88.800	90.720	90.720	3,065,422
2023-08-03	93.960	95.000	93.100	94.380	94.380	1,093,560
2023-08-02	92.000	94.880	92.000	93.980	93.980	2,235,295
2023-08-01	91.500	93.280	91.500	92.000	92.000	1,084,968
2023-07-31	91.600	93.820	91.540	92.240	92.240	1,301,826
2023-07-28	91.500	91.980	90.300	91.480	91.480	732,729
2023-07-27	91.500	91.740	90.280	91.380	91.380	628,425
2023-07-26	91.200	91.940	91.000	91.360	91.360	831,147
2023-07-25	90.500	91.480	90.120	90.920	90.920	889,236
2023-07-24	89.860	91.000	89.280	90.200	90.200	855,143
2023-07-21	89.140	89.800	88.020	89.240	89.240	946,851
2023-07-20	90.300	91.080	89.000	89.120	89.120	808,860
2023-07-19	91.000	91.280	90.000	90.020	90.020	663,246
2023-07-18	91.500	92.420	88.000	90.960	90.960	1,886,632
2023-07-17	91.600	92.780	90.540	91.500	91.500	1,041,583
2023-07-14	90.040	93.000	90.040	91.860	91.860	1,741,585
2023-07-13	92.260	92.260	89.200	90.000	90.000	904,444
2023-07-12	92.000	92.660	90.240	91.460	91.460	974,635
2023-07-11	93.480	94.880	90.820	91.300	91.300	1,434,138
2023-07-10	90.200	96.700	90.020	92.720	92.720	6,343,597
2023-07-07	84.160	90.200	83.700	89.880	89.880	3,785,511

← NewerPage 14 of 22 · 1,273 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.