Etalon Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	50.160	51.520	49.520	51.200	51.200	748,941
2023-01-11	49.920	50.240	49.220	50.180	50.180	313,193
2023-01-10	48.340	50.000	47.900	49.600	49.600	590,573
2023-01-09	47.500	48.460	47.220	48.180	48.180	225,605
2023-01-06	48.000	48.000	47.080	47.500	47.500	117,729
2023-01-05	47.340	49.320	47.340	47.740	47.740	737,235
2023-01-04	47.440	47.560	46.660	47.340	47.340	93,404
2023-01-03	46.400	47.820	46.120	47.100	47.100	261,801
2022-12-30	46.360	46.520	46.000	46.360	46.360	159,547
2022-12-29	46.620	46.900	46.120	46.400	46.400	173,508
2022-12-28	47.600	48.640	46.100	46.360	46.360	847,984
2022-12-27	46.460	46.980	46.100	46.900	46.900	269,991
2022-12-26	46.940	46.940	46.080	46.100	46.100	197,171
2022-12-23	46.700	47.500	46.300	46.420	46.420	331,850
2022-12-22	46.700	47.200	46.200	46.260	46.260	220,189
2022-12-21	47.440	47.940	46.100	46.520	46.520	201,110
2022-12-20	46.600	47.920	46.000	46.980	46.980	406,263
2022-12-19	47.760	48.300	46.320	46.600	46.600	165,636
2022-12-16	48.560	49.000	47.500	47.760	47.760	167,076
2022-12-15	47.980	48.480	46.140	48.200	48.200	473,099
2022-12-14	48.100	48.400	47.580	47.940	47.940	142,206
2022-12-13	50.500	50.500	48.020	48.560	48.560	187,863
2022-12-12	49.900	51.000	49.560	49.660	49.660	212,245
2022-12-09	49.960	50.460	49.000	49.900	49.900	435,681
2022-12-08	48.540	50.280	48.540	49.780	49.780	961,834
2022-12-07	48.900	49.480	48.500	48.820	48.820	99,349
2022-12-06	49.500	49.500	48.760	48.900	48.900	251,875
2022-12-05	48.960	49.920	47.680	49.000	49.000	229,754
2022-12-02	49.440	49.440	47.340	48.100	48.100	569,769
2022-12-01	49.200	49.860	48.780	48.980	48.980	193,381
2022-11-30	49.220	49.340	48.640	48.940	48.940	104,265
2022-11-29	49.240	49.920	48.600	48.960	48.960	182,080
2022-11-28	49.520	50.260	49.200	49.240	49.240	174,675
2022-11-25	51.180	51.180	50.020	50.180	50.180	91,411
2022-11-24	51.040	51.380	50.760	50.880	50.880	80,730
2022-11-23	50.600	51.340	50.600	51.040	51.040	81,364
2022-11-22	50.320	51.360	49.940	50.560	50.560	99,812
2022-11-21	50.520	51.000	49.040	49.940	49.940	174,917
2022-11-18	51.620	52.400	50.120	51.000	51.000	346,887
2022-11-17	52.000	52.300	51.120	51.620	51.620	137,598
2022-11-16	52.500	52.540	50.980	52.000	52.000	435,594
2022-11-15	53.000	53.880	52.000	53.080	53.080	555,863
2022-11-14	51.940	52.980	51.560	52.400	52.400	177,664
2022-11-11	52.780	53.440	50.200	51.940	51.940	703,146
2022-11-10	54.880	54.880	52.840	53.060	53.060	148,753
2022-11-09	52.500	57.780	51.820	52.840	52.840	970,074
2022-11-08	51.700	52.680	50.180	52.020	52.020	232,155
2022-11-07	50.760	51.940	50.540	51.500	51.500	142,873
2022-11-03	51.700	52.300	49.880	50.760	50.760	443,213
2022-11-02	53.780	53.780	49.720	51.800	51.800	233,884
2022-11-01	53.080	53.800	52.680	53.100	53.100	139,480
2022-10-31	52.620	53.240	52.540	53.080	53.080	129,332
2022-10-28	53.160	53.480	52.160	52.580	52.580	133,521
2022-10-27	52.820	53.800	52.380	53.220	53.220	242,400
2022-10-26	54.200	54.820	52.100	52.840	52.840	575,641
2022-10-25	53.760	54.480	52.720	54.180	54.180	289,025
2022-10-24	54.000	54.860	53.020	53.100	53.100	120,081
2022-10-21	53.700	53.700	52.100	53.180	53.180	86,062
2022-10-20	53.240	54.100	52.780	53.320	53.320	199,152
2022-10-19	53.360	54.000	51.000	52.200	52.200	346,235

← NewerPage 17 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.