Etalon Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	84.100	84.720	83.100	83.860	83.860	367,136
2023-07-05	84.000	84.500	83.320	84.040	84.040	322,667
2023-07-04	84.680	84.740	80.540	83.800	83.800	700,957
2023-07-03	83.020	84.880	83.020	84.680	84.680	536,570
2023-06-30	84.980	85.160	83.700	84.380	84.380	382,542
2023-06-29	83.500	85.980	83.440	84.440	84.440	849,080
2023-06-28	83.480	84.700	82.900	83.500	83.500	586,694
2023-06-27	82.420	84.000	82.100	83.140	83.140	435,423
2023-06-26	83.740	84.900	80.220	82.380	82.380	1,043,666
2023-06-23	84.200	85.000	82.600	84.600	84.600	622,970
2023-06-22	86.440	86.440	83.700	84.200	84.200	587,510
2023-06-21	86.380	86.700	84.900	85.020	85.020	630,398
2023-06-20	83.220	87.800	82.180	86.380	86.380	3,120,689
2023-06-19	83.000	83.300	82.120	82.900	82.900	372,427
2023-06-16	83.500	83.500	82.000	82.960	82.960	394,437
2023-06-15	83.440	83.700	82.520	83.480	83.480	463,606
2023-06-14	83.400	83.780	82.500	83.220	83.220	471,381
2023-06-13	81.720	83.480	81.720	82.580	82.580	324,792
2023-06-09	82.160	83.160	81.360	81.700	81.700	409,779
2023-06-08	82.880	83.780	81.140	82.220	82.220	475,258
2023-06-07	83.020	84.260	81.000	82.360	82.360	987,186
2023-06-06	81.000	82.480	76.460	82.200	82.200	1,421,418
2023-06-05	84.980	85.300	78.400	81.020	81.020	1,710,927
2023-06-02	85.000	86.040	83.300	84.240	84.240	1,110,087
2023-06-01	84.660	87.000	83.000	83.940	83.940	1,202,652
2023-05-31	86.260	88.700	82.600	84.640	84.640	2,470,047
2023-05-30	85.700	91.420	82.600	86.260	86.260	7,947,280
2023-05-29	82.300	85.600	81.340	84.820	84.820	2,548,205
2023-05-26	80.540	82.760	79.000	80.620	80.620	1,133,273
2023-05-25	81.000	83.580	77.560	80.520	80.520	2,665,823
2023-05-24	72.960	82.140	72.360	80.400	80.400	7,193,729
2023-05-23	73.700	73.860	71.560	72.640	72.640	453,728
2023-05-22	74.040	76.500	72.100	72.500	72.500	810,843
2023-05-19	74.320	76.840	73.580	74.480	74.480	1,418,172
2023-05-18	75.700	76.240	73.020	73.900	73.900	1,204,714
2023-05-17	70.900	76.980	70.900	75.700	75.700	5,523,068
2023-05-16	69.920	71.680	68.560	70.760	70.760	1,498,643
2023-05-15	65.020	71.000	64.200	69.300	69.300	5,744,089
2023-05-12	65.500	65.500	63.740	65.020	65.020	425,416
2023-05-11	62.820	66.300	62.540	66.000	66.000	1,200,685
2023-05-10	61.040	63.000	60.780	62.340	62.340	297,306
2023-05-08	62.220	62.840	60.700	61.040	61.040	178,032
2023-05-05	62.920	63.160	61.800	62.220	62.220	215,456
2023-05-04	61.140	64.980	61.140	62.380	62.380	767,884
2023-05-03	62.920	66.000	60.000	61.120	61.120	637,114
2023-05-02	65.520	66.960	61.120	62.880	62.880	846,522
2023-04-28	67.620	68.440	64.520	65.400	65.400	987,725
2023-04-27	67.820	67.820	66.040	66.600	66.600	760,219
2023-04-26	69.000	69.000	66.000	67.260	67.260	901,026
2023-04-25	67.640	70.900	67.600	68.220	68.220	2,432,758
2023-04-24	62.540	69.160	62.000	67.500	67.500	4,693,239
2023-04-21	63.000	63.120	62.000	62.280	62.280	201,846
2023-04-20	62.300	63.160	61.040	62.760	62.760	255,169
2023-04-19	63.500	64.000	61.500	62.140	62.140	579,378
2023-04-18	63.940	64.380	62.440	63.420	63.420	539,380
2023-04-17	61.300	64.220	61.000	63.880	63.880	1,621,353
2023-04-14	60.740	61.400	60.740	61.200	61.200	195,065
2023-04-13	61.400	61.400	60.060	60.740	60.740	156,165
2023-04-12	60.620	61.480	58.980	60.800	60.800	285,200
2023-04-11	62.400	63.400	55.520	60.620	60.620	1,155,411

← NewerPage 15 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.