Etalon Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	62.000	66.900	61.000	63.120	63.120	492,430
2022-04-26	61.500	64.220	58.640	59.000	59.000	439,583
2022-04-25	62.320	62.800	55.100	62.000	62.000	648,761
2022-04-22	66.180	67.880	62.240	62.320	62.320	183,361
2022-04-21	70.200	70.200	65.560	66.180	66.180	89,735
2022-04-20	66.200	70.960	66.200	68.680	68.680	166,592
2022-04-19	64.900	68.000	61.500	66.720	66.720	279,750
2022-04-18	66.100	68.960	64.000	64.880	64.880	172,503
2022-04-15	68.380	69.780	65.240	66.340	66.340	129,725
2022-04-14	74.400	74.460	67.920	68.380	68.380	308,353
2022-04-13	72.800	78.000	70.900	72.000	72.000	385,865
2022-04-12	72.700	82.000	70.400	72.700	72.700	1,193,140
2022-04-11	65.500	85.100	65.500	72.700	72.700	2,661,519
2022-04-08	69.680	69.680	61.040	65.500	65.500	393,036
2022-04-07	72.040	73.100	62.980	67.020	67.020	411,224
2022-04-06	72.540	76.580	70.000	72.040	72.040	240,649
2022-04-05	82.000	83.960	68.560	73.840	73.840	780,740
2022-04-04	86.520	88.000	76.500	79.460	79.460	622,557
2022-04-01	65.200	86.980	65.100	78.660	78.660	2,405,661
2022-03-31	57.960	63.880	56.020	62.980	62.980	414,139
2022-03-30	52.000	58.080	47.140	55.960	55.960	748,364
2022-03-29	52.920	52.920	52.920	52.920	52.920	0
2022-03-28	52.920	52.920	52.920	52.920	52.920	0
2022-03-25	52.920	52.920	52.920	52.920	52.920	0
2022-03-24	52.920	52.920	52.920	52.920	52.920	0
2022-03-23	52.920	52.920	52.920	52.920	52.920	0
2022-03-22	52.920	52.920	52.920	52.920	52.920	0
2022-03-21	52.920	52.920	52.920	52.920	52.920	0
2022-03-18	52.920	52.920	52.920	52.920	52.920	0
2022-03-17	52.920	52.920	52.920	52.920	52.920	0
2022-03-16	52.920	52.920	52.920	52.920	52.920	0
2022-03-15	52.920	52.920	52.920	52.920	52.920	0
2022-03-14	52.920	52.920	52.920	52.920	52.920	0
2022-03-11	52.920	52.920	52.920	52.920	52.920	0
2022-03-10	52.920	52.920	52.920	52.920	52.920	0
2022-03-09	52.920	52.920	52.920	52.920	52.920	0
2022-03-04	52.920	52.920	52.920	52.920	52.920	0
2022-03-03	52.920	52.920	52.920	52.920	52.920	0
2022-03-02	52.920	52.920	52.920	52.920	52.920	0
2022-03-01	52.920	52.920	52.920	52.920	52.920	0
2022-02-28	52.920	52.920	52.920	52.920	52.920	0
2022-02-25	46.520	63.220	46.520	52.220	52.220	1,120,507
2022-02-24	68.540	68.540	45.220	45.220	45.220	735,033
2022-02-23	76.140	76.140	76.140	76.140	76.140	0
2022-02-22	79.880	79.880	66.000	74.960	74.960	1,243,984
2022-02-21	87.960	89.400	77.000	77.960	77.960	968,411
2022-02-18	89.540	91.100	85.300	86.380	86.380	561,926
2022-02-17	89.640	93.340	89.000	89.500	89.500	258,424
2022-02-16	92.000	93.480	91.320	91.980	91.980	198,908
2022-02-15	90.940	91.500	89.000	91.020	91.020	277,743
2022-02-14	91.700	91.700	88.480	89.200	89.200	318,385
2022-02-11	94.500	94.500	90.240	91.840	91.840	306,240
2022-02-10	95.600	96.420	92.760	94.580	94.580	629,077
2022-02-09	89.700	95.700	89.620	95.660	95.660	1,045,276
2022-02-08	87.400	89.780	87.020	89.600	89.600	337,235
2022-02-07	86.700	89.500	86.700	87.200	87.200	176,876
2022-02-04	90.140	91.660	86.000	86.000	86.000	328,106
2022-02-03	93.000	93.000	86.000	88.020	88.020	328,004
2022-02-02	91.680	93.560	91.600	91.600	91.600	199,316
2022-02-01	92.180	93.740	90.040	91.520	91.520	195,438

← NewerPage 20 of 22 · 1,274 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.