Etalon Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	61.800	61.800	59.600	61.160	61.160	255,160
2022-07-25	61.000	61.860	58.360	60.600	60.600	453,478
2022-07-22	62.040	63.000	58.000	59.680	59.680	1,309,874
2022-07-21	54.800	59.100	54.320	59.100	59.100	518,141
2022-07-20	54.600	56.000	54.200	55.700	55.700	134,158
2022-07-19	56.600	56.600	54.340	54.700	54.700	110,962
2022-07-18	55.000	57.180	53.000	55.900	55.900	390,255
2022-07-15	53.200	54.500	52.560	54.300	54.300	76,799
2022-07-14	52.260	55.480	51.520	53.180	53.180	175,611
2022-07-13	56.740	59.220	51.120	53.060	53.060	529,576
2022-07-12	59.720	59.880	52.580	55.600	55.600	270,556
2022-07-11	60.800	61.000	58.520	58.980	58.980	94,864
2022-07-08	62.900	62.900	59.840	61.000	61.000	59,023
2022-07-07	60.260	62.600	59.020	60.800	60.800	335,322
2022-07-06	59.000	60.360	58.540	60.200	60.200	143,258
2022-07-05	58.980	59.100	56.900	58.600	58.600	94,643
2022-07-04	60.820	60.980	57.180	57.800	57.800	161,450
2022-07-01	59.040	61.600	57.200	60.620	60.620	164,821
2022-06-30	58.820	63.500	55.700	58.480	58.480	344,252
2022-06-29	64.040	64.500	60.000	60.680	60.680	239,778
2022-06-28	64.740	67.000	62.780	64.040	64.040	388,291
2022-06-27	62.400	66.000	61.400	63.880	63.880	423,814
2022-06-24	61.500	63.840	59.780	62.360	62.360	327,135
2022-06-23	59.500	61.960	58.000	60.540	60.540	313,425
2022-06-22	61.280	61.380	57.360	58.400	58.400	276,563
2022-06-21	58.000	61.980	54.140	60.720	60.720	1,069,098
2022-06-20	56.680	58.200	55.000	56.520	56.520	173,007
2022-06-17	54.400	56.860	52.760	56.360	56.360	285,692
2022-06-16	52.200	54.960	52.060	54.240	54.240	98,449
2022-06-15	51.920	53.800	51.520	52.580	52.580	93,787
2022-06-14	53.040	53.040	51.020	51.920	51.920	95,761
2022-06-10	53.300	55.000	51.260	53.040	53.040	224,672
2022-06-09	53.100	54.980	52.620	53.100	53.100	102,185
2022-06-08	52.000	53.940	51.020	53.100	53.100	195,259
2022-06-07	53.000	54.340	49.140	50.880	50.880	439,926
2022-06-06	55.820	55.820	48.440	52.720	52.720	516,078
2022-06-03	60.000	60.000	54.360	55.820	55.820	311,722
2022-06-02	60.120	60.800	59.200	60.000	60.000	86,170
2022-06-01	60.800	61.480	60.020	60.100	60.100	82,428
2022-05-31	61.080	63.000	60.100	60.700	60.700	69,638
2022-05-30	61.740	62.780	59.800	61.180	61.180	65,216
2022-05-27	62.140	64.040	61.060	61.740	61.740	129,068
2022-05-26	60.500	63.480	60.400	62.740	62.740	206,618
2022-05-25	61.500	61.500	58.900	60.200	60.200	149,767
2022-05-24	60.200	60.200	58.500	58.660	58.660	94,902
2022-05-23	60.880	62.480	59.000	59.060	59.060	292,861
2022-05-20	62.900	63.280	60.040	60.580	60.580	84,295
2022-05-19	63.000	63.000	61.020	62.860	62.860	56,593
2022-05-18	62.140	66.700	61.620	62.680	62.680	213,454
2022-05-17	58.060	64.000	58.060	61.680	61.680	134,867
2022-05-16	60.360	60.360	58.240	58.800	58.800	59,413
2022-05-13	58.480	61.020	56.800	58.500	58.500	94,695
2022-05-12	62.000	62.000	59.000	59.340	59.340	121,972
2022-05-11	61.400	62.200	60.040	61.160	61.160	60,410
2022-05-06	60.740	62.520	60.500	60.760	60.760	107,517
2022-05-05	61.000	64.440	60.720	61.320	61.320	218,559
2022-05-04	65.000	65.000	60.400	60.680	60.680	125,091
2022-04-29	62.900	65.000	60.580	62.500	62.500	291,439
2022-04-28	64.980	65.960	60.140	61.080	61.080	246,148
2022-04-27	62.000	66.900	61.000	63.120	63.120	492,430

← NewerPage 19 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.