Etalon Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	41.040	41.160	39.380	40.000	40.000	2,716,763
2026-02-04	42.220	42.580	40.500	42.020	42.020	3,661,731
2026-02-03	42.760	42.860	41.700	42.380	42.380	2,756,489
2026-02-02	40.640	44.240	40.640	42.100	42.100	9,386,061
2026-01-30	41.560	41.660	40.380	40.920	40.920	1,924,570
2026-01-29	40.940	42.500	40.560	41.320	41.320	6,880,772
2026-01-28	41.240	41.600	40.640	41.000	41.000	3,714,262
2026-01-27	42.260	42.260	38.100	41.180	41.180	8,157,267
2026-01-26	39.200	45.900	38.900	42.260	42.260	24,673,688
2026-01-23	38.740	40.300	38.520	39.220	39.220	2,921,000
2026-01-22	38.500	38.880	38.500	38.540	38.540	969,187
2026-01-21	38.760	38.920	38.420	38.500	38.500	1,014,006
2026-01-20	39.000	39.060	38.220	38.740	38.740	1,889,124
2026-01-19	38.460	39.460	38.400	39.160	39.160	1,886,879
2026-01-16	38.460	38.600	38.120	38.460	38.460	1,052,629
2026-01-15	38.160	38.500	37.920	37.980	37.980	1,437,576
2026-01-14	38.200	38.820	37.980	38.300	38.300	895,898
2026-01-13	38.000	39.880	37.000	38.300	38.300	3,210,545
2026-01-12	37.960	38.220	37.800	37.900	37.900	657,924
2026-01-09	38.180	38.480	37.840	38.000	38.000	639,479
2026-01-08	38.280	38.380	37.860	38.120	38.120	779,728
2026-01-06	38.500	38.540	38.260	38.420	38.420	408,579
2026-01-05	38.640	38.720	38.100	38.440	38.440	739,246
2025-12-30	38.800	39.300	38.680	38.700	38.700	1,137,665
2025-12-29	39.400	39.960	38.580	38.700	38.700	3,825,904
2025-12-26	39.340	39.580	39.000	39.220	39.220	2,381,885
2025-12-25	39.260	39.880	39.020	39.120	39.120	2,211,653
2025-12-24	39.580	40.060	39.020	39.120	39.120	1,285,190
2025-12-23	39.560	39.900	39.000	39.420	39.420	1,656,814
2025-12-22	40.960	41.360	39.260	39.700	39.700	2,986,358
2025-12-19	41.760	42.380	40.540	40.740	40.740	3,669,241
2025-12-18	42.320	43.000	41.380	41.600	41.600	3,168,439
2025-12-17	41.380	43.840	40.960	41.520	41.520	8,680,629
2025-12-16	40.200	41.480	40.080	41.000	41.000	3,167,590
2025-12-15	39.600	40.380	39.460	40.100	40.100	2,055,929
2025-12-12	39.960	41.480	39.360	39.580	39.580	3,420,884
2025-12-11	38.980	40.440	38.900	39.820	39.820	3,169,916
2025-12-10	39.120	39.200	38.740	38.980	38.980	817,112
2025-12-09	39.340	39.780	38.000	38.780	38.780	2,849,596
2025-12-08	39.940	40.200	38.660	39.600	39.600	2,382,758
2025-12-05	39.500	41.000	39.400	39.720	39.720	3,161,077
2025-12-04	39.160	39.700	39.000	39.560	39.560	1,579,294
2025-12-03	38.900	39.200	38.240	38.920	38.920	734,314
2025-12-02	39.780	39.780	38.860	39.100	39.100	1,015,515
2025-12-01	39.620	40.040	39.420	39.600	39.600	831,303
2025-11-28	39.360	40.060	38.740	40.040	40.040	1,762,396
2025-11-27	39.720	39.720	38.760	39.200	39.200	979,489
2025-11-26	39.680	39.800	39.160	39.440	39.440	660,179
2025-11-25	39.720	40.420	39.100	39.700	39.700	2,972,549
2025-11-24	39.440	40.140	39.100	39.560	39.560	2,114,424
2025-11-21	40.460	40.460	39.240	39.580	39.580	2,307,503
2025-11-20	39.640	40.960	39.300	39.620	39.620	3,650,946
2025-11-19	39.140	40.400	38.940	39.600	39.600	3,292,883
2025-11-18	38.880	39.420	38.200	39.300	39.300	1,759,348
2025-11-17	39.300	41.200	37.240	38.880	38.880	5,527,896
2025-11-14	39.980	40.160	38.720	39.220	39.220	2,381,422
2025-11-13	41.100	41.960	39.460	39.920	39.920	4,088,343
2025-11-12	38.880	46.240	38.720	41.120	41.120	22,843,563
2025-11-11	38.880	38.980	38.580	38.800	38.800	1,200,930
2025-11-10	38.780	39.060	38.420	38.860	38.860	2,203,350

← NewerPage 4 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.