Etalon Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	21.120	22.060	20.820	21.240	21.240	2,131,677
2026-07-27	20.360	21.500	20.020	21.200	21.200	3,868,278
2026-07-24	19.840	20.700	19.000	20.100	20.100	4,284,192
2026-07-23	20.560	20.600	19.600	20.140	20.140	914,916
2026-07-22	21.480	21.480	19.720	20.300	20.300	2,536,161
2026-07-21	19.820	22.600	19.280	21.200	21.200	6,070,639
2026-07-20	17.260	20.600	16.940	18.980	18.980	4,370,909
2026-07-17	18.540	19.360	16.740	18.440	18.440	3,726,934
2026-07-16	20.040	20.220	17.840	19.100	19.100	2,968,502
2026-07-15	21.300	21.320	20.200	20.380	20.380	1,186,147
2026-07-14	21.340	21.540	21.200	21.320	21.320	227,005
2026-07-13	21.540	21.780	21.160	21.460	21.460	632,769
2026-07-10	21.740	21.780	21.500	21.560	21.560	256,165
2026-07-09	21.600	22.380	21.460	21.760	21.760	280,787
2026-07-08	22.040	22.660	21.300	22.160	22.160	789,514
2026-07-07	22.120	22.300	20.820	21.860	21.860	1,549,273
2026-07-06	23.080	23.540	22.000	22.180	22.180	1,151,087
2026-07-03	22.960	23.420	22.560	23.200	23.200	472,170
2026-07-02	23.860	23.860	22.800	23.040	23.040	469,790
2026-07-01	23.400	24.420	23.400	23.760	23.760	593,131
2026-06-30	23.760	24.420	23.260	23.820	23.820	1,758,239
2026-06-29	22.760	24.140	22.340	23.340	23.340	1,871,048
2026-06-26	22.740	23.460	22.080	22.740	22.740	1,815,270
2026-06-25	23.640	24.400	22.400	23.000	23.000	1,860,579
2026-06-24	23.840	24.440	23.100	23.280	23.280	1,571,585
2026-06-23	23.260	26.000	21.800	24.320	24.320	4,291,532
2026-06-22	25.880	26.300	21.320	22.440	22.440	5,210,384
2026-06-19	26.200	27.380	25.520	26.060	26.060	2,532,330
2026-06-18	26.580	26.660	25.500	26.000	26.000	1,039,187
2026-06-17	26.680	27.240	26.200	26.300	26.300	1,170,862
2026-06-16	27.160	28.000	26.100	27.000	27.000	2,778,977
2026-06-15	26.700	27.800	25.960	26.980	26.980	1,137,639
2026-06-11	27.200	27.960	26.140	26.740	26.740	1,697,690
2026-06-10	25.360	27.440	25.060	27.080	27.080	3,383,409
2026-06-09	25.060	25.800	24.000	25.400	25.400	1,552,941
2026-06-08	26.080	26.840	24.740	25.160	25.160	1,384,728
2026-06-05	26.860	27.360	25.920	26.360	26.360	765,166
2026-06-04	27.480	28.020	26.260	26.740	26.740	1,269,224
2026-06-03	26.340	28.320	26.340	27.660	27.660	4,127,439
2026-06-02	25.300	26.480	25.260	26.360	26.360	921,155
2026-06-01	25.280	26.780	25.060	25.300	25.300	2,190,463
2026-05-29	25.160	25.460	24.560	25.160	25.160	1,168,875
2026-05-28	24.440	25.720	24.100	25.120	25.120	3,331,500
2026-05-27	24.540	24.600	24.000	24.300	24.300	930,956
2026-05-26	25.440	25.980	23.560	24.680	24.680	3,333,564
2026-05-25	26.760	26.960	25.260	25.860	25.860	1,515,983
2026-05-22	27.100	27.580	26.540	26.660	26.660	1,263,529
2026-05-21	26.920	27.300	26.060	27.260	27.260	2,461,411
2026-05-20	27.480	27.540	26.800	27.140	27.140	984,224
2026-05-19	27.700	28.240	27.420	27.680	27.680	810,663
2026-05-18	27.740	27.840	27.200	27.580	27.580	929,781
2026-05-15	28.020	28.240	27.540	27.760	27.760	746,090
2026-05-14	28.160	28.380	27.860	27.900	27.900	744,762
2026-05-13	28.500	28.500	27.900	28.160	28.160	1,311,312
2026-05-12	28.480	28.840	28.040	28.380	28.380	2,419,395
2026-05-11	28.480	28.880	28.280	28.540	28.540	496,142
2026-05-08	28.020	28.640	27.680	28.340	28.340	1,946,269
2026-05-07	28.060	28.400	27.420	28.080	28.080	1,207,545
2026-05-06	28.300	28.740	27.800	28.180	28.180	1,689,079
2026-05-05	28.940	28.940	27.760	28.340	28.340	3,595,264

← NewerPage 2 of 22 · 1,272 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.