Etalon Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	54.200	55.860	53.000	54.160	54.160	614,719
2022-10-17	50.680	53.780	50.200	53.760	53.760	467,925
2022-10-14	50.700	50.700	49.140	50.240	50.240	241,272
2022-10-13	48.000	49.900	47.680	49.500	49.500	493,365
2022-10-12	46.600	48.500	46.600	48.220	48.220	257,510
2022-10-11	46.200	47.000	44.940	46.940	46.940	126,289
2022-10-10	43.000	46.000	41.000	45.940	45.940	220,953
2022-10-07	45.800	45.800	44.000	44.200	44.200	165,284
2022-10-06	47.060	47.880	45.040	45.820	45.820	157,614
2022-10-05	45.580	46.720	43.600	46.300	46.300	392,434
2022-10-04	48.000	49.920	45.300	45.580	45.580	446,630
2022-10-03	41.780	47.000	41.780	46.400	46.400	586,668
2022-09-30	41.860	43.980	38.640	41.780	41.780	682,120
2022-09-29	44.600	45.400	41.720	41.860	41.860	303,949
2022-09-28	47.000	47.940	44.260	44.500	44.500	237,561
2022-09-27	49.500	49.500	44.140	46.240	46.240	473,138
2022-09-26	50.500	50.980	44.120	47.140	47.140	843,979
2022-09-23	57.680	57.680	51.140	52.000	52.000	434,155
2022-09-22	56.180	59.940	55.080	56.600	56.600	323,169
2022-09-21	53.980	59.780	48.420	57.900	57.900	1,128,405
2022-09-20	66.620	67.840	56.120	59.980	59.980	1,780,791
2022-09-19	69.500	70.560	66.720	67.920	67.920	2,265,317
2022-09-16	69.000	70.000	65.160	66.800	66.800	1,123,702
2022-09-15	68.700	68.900	67.400	68.500	68.500	303,928
2022-09-14	67.880	68.900	66.500	68.760	68.760	267,944
2022-09-13	69.020	70.960	67.500	68.060	68.060	1,176,254
2022-09-12	67.300	70.460	67.240	68.980	68.980	754,039
2022-09-09	66.800	68.000	65.080	67.220	67.220	238,392
2022-09-08	68.000	68.000	65.180	66.300	66.300	212,002
2022-09-07	68.340	68.580	67.020	67.300	67.300	178,159
2022-09-06	70.100	71.860	64.100	68.340	68.340	741,609
2022-09-05	70.540	71.300	69.320	70.020	70.020	218,843
2022-09-02	69.760	70.200	69.020	69.840	69.840	402,670
2022-09-01	70.700	73.000	69.580	70.120	70.120	1,789,441
2022-08-31	66.660	70.960	66.660	70.160	70.160	570,838
2022-08-30	67.400	69.980	67.400	68.040	68.040	1,061,237
2022-08-29	64.240	67.500	63.700	67.180	67.180	835,013
2022-08-26	63.500	65.380	63.500	64.240	64.240	176,744
2022-08-25	64.540	66.320	63.520	64.060	64.060	181,785
2022-08-24	65.020	65.460	63.000	64.080	64.080	113,197
2022-08-23	65.000	66.300	64.040	64.260	64.260	280,538
2022-08-22	64.100	65.700	63.620	64.620	64.620	237,321
2022-08-19	63.860	65.500	62.520	64.200	64.200	383,232
2022-08-18	65.520	65.540	62.220	63.240	63.240	557,219
2022-08-17	65.900	67.880	63.000	65.220	65.220	478,311
2022-08-16	62.800	67.200	62.580	65.800	65.800	1,375,333
2022-08-15	60.020	63.000	60.020	62.780	62.780	376,415
2022-08-12	58.400	61.320	57.700	60.900	60.900	233,836
2022-08-11	57.800	59.740	57.500	58.400	58.400	154,885
2022-08-10	55.940	59.360	55.940	57.960	57.960	150,160
2022-08-09	56.800	56.800	55.000	56.560	56.560	109,273
2022-08-08	56.960	57.420	55.300	55.640	55.640	167,517
2022-08-05	57.680	58.280	55.200	55.700	55.700	200,396
2022-08-04	57.000	59.000	56.580	57.700	57.700	126,060
2022-08-03	56.240	59.480	56.240	57.300	57.300	87,420
2022-08-02	59.020	59.320	56.000	57.280	57.280	1,234,439
2022-08-01	60.380	61.700	58.600	58.900	58.900	99,205
2022-07-29	60.380	61.460	59.080	60.380	60.380	385,932
2022-07-28	60.460	60.460	57.520	59.360	59.360	141,898
2022-07-27	61.840	61.840	59.120	59.800	59.800	119,673

← NewerPage 18 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.