Etalon Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	61.500	62.600	60.320	62.060	62.060	919,410
2023-04-07	60.500	61.220	60.300	60.860	60.860	217,840
2023-04-06	61.300	61.640	60.000	60.420	60.420	462,391
2023-04-05	60.460	61.140	59.040	60.700	60.700	390,054
2023-04-04	62.000	62.000	60.040	60.380	60.380	421,648
2023-04-03	61.740	62.160	60.900	61.860	61.860	402,346
2023-03-31	62.600	62.680	60.000	61.000	61.000	735,968
2023-03-30	62.400	63.780	61.320	62.120	62.120	772,971
2023-03-29	61.000	65.100	60.220	62.400	62.400	4,695,266
2023-03-28	61.600	61.600	58.820	59.980	59.980	792,386
2023-03-27	61.000	62.160	60.000	60.920	60.920	1,221,972
2023-03-24	57.680	62.000	56.700	60.200	60.200	2,916,405
2023-03-23	54.200	59.420	53.740	57.680	57.680	4,324,900
2023-03-22	53.260	54.540	53.080	54.140	54.140	421,177
2023-03-21	52.940	53.960	52.440	53.020	53.020	949,679
2023-03-20	53.020	53.600	52.800	52.880	52.880	414,905
2023-03-17	53.300	53.660	52.760	52.840	52.840	408,407
2023-03-16	52.400	53.740	52.260	52.600	52.600	739,229
2023-03-15	52.960	52.960	52.060	52.260	52.260	125,393
2023-03-14	52.760	53.040	52.160	52.580	52.580	115,972
2023-03-13	53.000	53.500	52.500	52.760	52.760	168,923
2023-03-10	53.360	53.460	52.000	52.960	52.960	133,431
2023-03-09	53.220	53.700	53.100	53.360	53.360	177,140
2023-03-07	53.980	53.980	52.800	53.220	53.220	219,954
2023-03-06	53.760	54.460	53.600	53.740	53.740	177,946
2023-03-03	53.980	54.500	53.420	53.600	53.600	207,574
2023-03-02	55.120	55.220	51.040	53.380	53.380	592,396
2023-03-01	53.680	55.980	53.640	55.000	55.000	581,262
2023-02-28	53.660	54.440	53.400	53.680	53.680	145,846
2023-02-27	53.360	53.560	52.060	53.380	53.380	285,785
2023-02-24	52.660	53.940	52.640	53.600	53.600	174,285
2023-02-22	53.760	53.760	52.100	52.920	52.920	203,431
2023-02-21	51.400	53.980	50.100	52.920	52.920	687,249
2023-02-20	52.460	52.580	50.540	51.440	51.440	546,665
2023-02-17	53.680	53.680	52.080	52.480	52.480	166,647
2023-02-16	51.040	54.380	50.500	52.900	52.900	656,476
2023-02-15	54.800	54.800	50.140	51.040	51.040	976,711
2023-02-14	56.760	57.260	54.140	54.880	54.880	505,427
2023-02-13	57.200	57.820	56.340	56.940	56.940	327,368
2023-02-10	55.700	57.340	55.700	56.700	56.700	669,268
2023-02-09	54.540	55.600	54.240	55.240	55.240	372,798
2023-02-08	54.460	55.180	54.080	54.540	54.540	329,060
2023-02-07	54.700	55.260	54.000	54.460	54.460	188,544
2023-02-06	54.580	55.000	53.500	54.860	54.860	247,793
2023-02-03	55.480	55.500	53.200	54.240	54.240	551,089
2023-02-02	55.540	55.660	55.000	55.300	55.300	172,227
2023-02-01	54.000	55.680	54.000	55.060	55.060	376,656
2023-01-31	53.440	54.960	53.440	54.180	54.180	362,103
2023-01-30	53.260	53.780	52.900	53.400	53.400	150,739
2023-01-27	53.860	53.940	52.000	53.260	53.260	354,150
2023-01-26	53.860	54.140	52.560	52.960	52.960	297,653
2023-01-25	54.840	55.000	53.720	53.860	53.860	295,468
2023-01-24	54.500	55.960	54.500	54.840	54.840	203,962
2023-01-23	55.700	55.700	53.800	54.420	54.420	143,216
2023-01-20	53.800	55.700	52.640	53.840	53.840	408,729
2023-01-19	55.260	55.700	52.720	53.820	53.820	674,342
2023-01-18	55.140	56.240	54.480	55.720	55.720	444,698
2023-01-17	57.000	57.200	53.020	55.140	55.140	1,173,862
2023-01-16	52.500	57.440	52.500	56.540	56.540	2,622,243
2023-01-13	51.420	53.400	51.200	52.500	52.500	1,068,569

← NewerPage 16 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.