Etalon Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 38.820 | 39.740 | 38.480 | 38.880 | 38.880 | 681,960 |
| 2025-11-06 | 38.860 | 39.280 | 38.280 | 38.640 | 38.640 | 567,658 |
| 2025-11-05 | 38.360 | 39.280 | 38.280 | 38.860 | 38.860 | 800,983 |
| 2025-11-03 | 38.380 | 39.000 | 37.580 | 38.600 | 38.600 | 181,058 |
| 2025-11-01 | 38.360 | 38.600 | 38.140 | 38.300 | 38.300 | 167,677 |
| 2025-10-31 | 39.120 | 39.500 | 38.080 | 38.400 | 38.400 | 340,712 |
| 2025-10-30 | 38.420 | 39.300 | 38.120 | 38.700 | 38.700 | 798,483 |
| 2025-10-29 | 38.280 | 38.760 | 38.260 | 38.340 | 38.340 | 275,515 |
| 2025-10-28 | 38.220 | 38.940 | 37.840 | 38.260 | 38.260 | 444,678 |
| 2025-10-27 | 38.820 | 40.380 | 38.000 | 38.280 | 38.280 | 642,535 |
| 2025-10-24 | 40.100 | 40.860 | 38.200 | 39.340 | 39.340 | 1,108,579 |
| 2025-10-23 | 39.360 | 40.960 | 37.900 | 40.500 | 40.500 | 1,010,828 |
| 2025-10-22 | 39.700 | 40.780 | 38.980 | 40.180 | 40.180 | 1,103,275 |
| 2025-10-21 | 40.160 | 40.480 | 38.080 | 38.800 | 38.800 | 1,789,510 |
| 2025-10-20 | 40.320 | 41.180 | 39.540 | 40.420 | 40.420 | 1,236,689 |
← NewerPage 5 of 5 · 255 trading days
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.