Etalon Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	29.520	29.880	28.820	29.000	29.000	2,388,348
2026-04-30	30.040	30.500	28.640	28.820	28.820	3,354,433
2026-04-29	30.700	31.400	29.540	29.780	29.780	1,988,483
2026-04-28	32.020	32.180	30.140	30.740	30.740	2,631,165
2026-04-27	32.600	32.860	31.960	32.120	32.120	1,252,903
2026-04-24	33.140	33.780	32.220	32.460	32.460	3,394,167
2026-04-23	34.180	34.300	33.000	33.140	33.140	2,974,648
2026-04-22	32.740	34.960	31.900	32.840	32.840	6,168,608
2026-04-21	34.140	34.140	32.160	32.820	32.820	4,392,658
2026-04-20	35.800	35.860	33.680	34.140	34.140	4,190,296
2026-04-17	36.200	36.200	35.420	35.740	35.740	914,385
2026-04-16	36.620	37.460	35.820	36.560	36.560	2,094,179
2026-04-15	35.860	36.980	35.700	36.080	36.080	1,236,990
2026-04-14	36.860	37.480	35.900	36.260	36.260	1,581,249
2026-04-13	36.160	37.860	35.320	35.940	35.940	1,736,237
2026-04-10	36.180	36.400	35.560	36.000	36.000	946,630
2026-04-09	37.300	37.300	35.840	36.000	36.000	1,126,591
2026-04-08	36.320	38.000	36.200	37.460	37.460	1,894,723
2026-04-07	35.960	37.200	35.860	36.500	36.500	1,547,750
2026-04-06	35.580	36.500	35.240	35.960	35.960	1,079,909
2026-04-03	35.940	36.040	35.360	35.760	35.760	907,355
2026-04-02	36.480	36.660	35.620	35.980	35.980	1,260,906
2026-04-01	36.100	37.220	35.600	36.460	36.460	1,262,661
2026-03-31	36.200	36.540	35.500	36.260	36.260	1,338,462
2026-03-30	37.100	37.260	35.880	36.100	36.100	2,516,290
2026-03-27	38.200	38.320	36.680	37.000	37.000	2,657,677
2026-03-26	38.260	38.500	37.800	38.140	38.140	1,148,073
2026-03-25	38.620	38.900	38.020	38.380	38.380	723,182
2026-03-24	38.800	39.160	38.300	38.540	38.540	759,393
2026-03-23	39.660	40.120	38.460	38.760	38.760	1,458,557
2026-03-20	39.920	40.140	39.480	39.520	39.520	848,191
2026-03-19	40.200	40.540	39.800	39.860	39.860	985,470
2026-03-18	39.920	40.640	39.800	40.300	40.300	535,649
2026-03-17	40.260	40.440	39.760	40.140	40.140	405,920
2026-03-16	40.680	40.900	39.920	40.420	40.420	911,216
2026-03-13	39.740	41.100	39.620	40.120	40.120	1,674,982
2026-03-12	40.340	40.340	39.480	39.740	39.740	457,437
2026-03-11	40.000	40.660	39.620	40.040	40.040	621,975
2026-03-10	39.900	40.180	39.580	39.860	39.860	726,048
2026-03-09	39.380	39.780	39.100	39.500	39.500	679,255
2026-03-06	40.000	40.280	39.200	39.820	39.820	723,662
2026-03-05	40.220	40.280	39.760	40.100	40.100	1,036,139
2026-03-04	40.400	40.540	40.000	40.060	40.060	804,275
2026-03-03	40.720	40.920	40.040	40.200	40.200	1,232,972
2026-03-02	41.820	42.100	40.500	41.060	41.060	1,706,039
2026-02-27	42.040	42.120	41.620	41.960	41.960	656,320
2026-02-26	42.160	42.460	41.780	41.880	41.880	896,409
2026-02-25	42.100	42.560	42.020	42.460	42.460	697,997
2026-02-24	42.360	43.300	42.080	42.200	42.200	1,840,765
2026-02-20	42.600	42.640	41.700	42.460	42.460	1,576,520
2026-02-19	43.900	43.900	42.380	42.540	42.540	1,660,198
2026-02-18	42.940	43.500	42.260	42.740	42.740	1,849,788
2026-02-17	41.800	43.700	41.380	43.120	43.120	5,689,076
2026-02-16	41.540	42.020	41.000	41.600	41.600	2,807,410
2026-02-13	40.580	42.000	40.080	41.320	41.320	3,657,278
2026-02-12	40.620	40.980	40.000	40.580	40.580	1,490,003
2026-02-11	40.520	40.940	40.020	40.440	40.440	2,295,839
2026-02-10	40.940	42.380	40.200	40.600	40.600	6,271,317
2026-02-09	40.820	41.960	40.100	41.020	41.020	3,401,247
2026-02-06	39.940	41.000	39.680	39.900	39.900	2,196,167

← NewerPage 3 of 22 · 1,270 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.