Etalon Group PLC historical data

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

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
2025-10-17	40.440	41.180	39.500	40.600	40.600	1,467,323
2025-10-16	37.940	41.680	37.380	38.120	38.120	1,554,827
2025-10-15	37.840	38.300	37.500	37.980	37.980	428,594
2025-10-14	38.400	38.680	37.700	38.080	38.080	715,898
2025-10-13	38.680	39.200	38.220	38.600	38.600	587,854
2025-10-10	39.020	39.320	38.220	38.540	38.540	707,157
2025-10-09	38.300	39.300	36.820	39.160	39.160	1,401,922
2025-10-08	39.120	39.420	37.640	38.160	38.160	1,388,449
2025-10-07	39.480	39.600	38.040	39.060	39.060	988,111
2025-10-06	39.280	39.740	38.040	39.360	39.360	1,321,003
2025-10-03	39.340	39.780	38.700	39.280	39.280	1,201,897
2025-10-02	39.540	39.820	39.140	39.560	39.560	1,197,129
2025-10-01	40.280	40.900	39.320	39.560	39.560	1,307,735
2025-09-30	38.420	41.860	38.400	39.200	39.200	2,648,554
2025-09-29	39.400	39.880	38.440	38.680	38.680	1,260,840
2025-09-26	38.840	39.780	38.280	39.060	39.060	1,251,242
2025-09-25	39.080	39.860	38.300	38.820	38.820	1,469,572
2025-09-24	39.060	39.500	38.000	39.120	39.120	1,744,595
2025-09-23	39.860	40.300	38.640	39.620	39.620	2,430,319
2025-09-22	40.880	41.400	39.120	39.400	39.400	3,540,765
2025-09-19	41.960	43.200	40.260	41.060	41.060	4,962,915
2025-09-18	41.920	44.400	41.440	41.760	41.760	7,232,727
2025-09-17	42.880	43.300	41.340	41.880	41.880	4,486,302
2025-09-16	43.800	44.280	41.880	42.760	42.760	4,743,240
2025-09-15	45.940	47.600	43.000	43.600	43.600	6,930,700
2025-09-12	48.920	49.040	45.900	46.300	46.300	4,065,214
2025-09-11	50.620	50.660	47.900	48.460	48.460	3,343,638
2025-09-10	50.860	53.320	49.700	50.000	50.000	3,216,680
2025-09-09	52.700	53.600	50.540	50.800	50.800	4,235,631
2025-09-08	55.900	55.900	52.120	52.680	52.680	10,106,249
2025-09-05	58.680	58.680	58.680	58.680	58.680	0
2025-09-04	58.680	58.680	58.680	58.680	58.680	0
2025-09-03	58.680	58.680	58.680	58.680	58.680	0
2025-09-02	58.680	58.680	58.680	58.680	58.680	0
2025-09-01	58.680	58.680	58.680	58.680	58.680	0
2025-08-29	58.680	58.680	58.680	58.680	58.680	0
2025-08-28	58.680	58.680	58.680	58.680	58.680	0
2025-08-27	58.680	58.680	58.680	58.680	58.680	0
2025-08-26	58.680	58.680	58.680	58.680	58.680	0
2025-08-25	58.680	58.680	58.680	58.680	58.680	0
2025-08-22	58.680	58.680	58.680	58.680	58.680	0
2025-08-21	58.680	58.680	58.680	58.680	58.680	0
2025-08-20	58.680	58.680	58.680	58.680	58.680	0
2025-08-19	58.680	58.680	58.680	58.680	58.680	0
2025-08-18	58.680	58.680	58.680	58.680	58.680	0

← NewerPage 5 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.