Etalon Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	58.680	58.680	58.680	58.680	58.680	0
2025-08-14	58.680	58.680	58.680	58.680	58.680	0
2025-08-13	58.680	58.680	58.680	58.680	58.680	0
2025-08-12	58.680	58.680	58.680	58.680	58.680	0
2025-08-11	58.680	58.680	58.680	58.680	58.680	0
2025-08-08	58.680	58.680	58.680	58.680	58.680	0
2025-08-07	58.680	58.680	58.680	58.680	58.680	0
2025-08-06	58.680	58.680	58.680	58.680	58.680	0
2025-08-05	58.680	58.680	58.680	58.680	58.680	0
2025-08-04	58.680	58.680	58.680	58.680	58.680	0
2025-08-01	58.680	58.680	58.680	58.680	58.680	0
2025-07-31	58.680	58.680	58.680	58.680	58.680	0
2025-07-30	58.680	58.680	58.680	58.680	58.680	0
2025-07-29	58.680	58.680	58.680	58.680	58.680	0
2025-07-28	58.680	58.680	58.680	58.680	58.680	0
2025-07-25	58.680	58.680	58.680	58.680	58.680	0
2025-07-24	58.680	58.680	58.680	58.680	58.680	0
2025-07-23	58.680	58.680	58.680	58.680	58.680	0
2025-07-22	58.680	58.680	58.680	58.680	58.680	0
2025-07-21	58.680	58.680	58.680	58.680	58.680	0
2025-07-18	58.680	58.680	58.680	58.680	58.680	0
2025-07-17	58.680	58.680	58.680	58.680	58.680	0
2025-07-16	58.680	58.680	58.680	58.680	58.680	0
2025-07-15	58.680	58.680	58.680	58.680	58.680	0
2025-07-14	58.680	58.680	58.680	58.680	58.680	0
2025-07-11	58.680	58.680	58.680	58.680	58.680	0
2025-07-10	58.680	58.680	58.680	58.680	58.680	0
2025-07-09	58.680	58.680	58.680	58.680	58.680	0
2025-07-08	58.680	58.680	58.680	58.680	58.680	0
2025-07-07	58.680	58.680	58.680	58.680	58.680	0
2025-07-04	58.680	58.680	58.680	58.680	58.680	0
2025-07-03	58.680	58.680	58.680	58.680	58.680	0
2025-07-02	58.680	58.680	58.680	58.680	58.680	0
2025-07-01	58.680	58.680	58.680	58.680	58.680	0
2025-06-30	58.680	58.680	58.680	58.680	58.680	0
2025-06-27	53.420	59.180	52.580	58.000	58.000	834,140
2025-06-26	52.840	54.320	52.500	53.320	53.320	337,468
2025-06-25	53.500	54.440	52.560	53.280	53.280	910,969
2025-06-24	54.580	54.580	51.960	53.500	53.500	468,710
2025-06-23	54.240	58.420	51.760	54.620	54.620	1,939,075
2025-06-20	55.540	56.840	54.220	54.900	54.900	384,298
2025-06-19	56.320	57.000	55.180	55.900	55.900	88,685
2025-06-18	56.840	58.380	55.260	55.860	55.860	165,985
2025-06-17	55.820	56.700	55.500	56.600	56.600	62,604
2025-06-16	56.600	56.720	55.600	55.820	55.820	36,721
2025-06-13	57.200	57.400	56.500	56.820	56.820	26,283
2025-06-11	56.800	58.040	56.800	57.480	57.480	82,289
2025-06-10	57.540	58.020	56.780	57.200	57.200	97,189
2025-06-09	59.960	60.220	56.780	57.220	57.220	497,643
2025-06-06	61.560	67.700	60.040	60.180	60.180	1,698,836
2025-06-05	57.200	62.600	57.180	60.980	60.980	2,486,144
2025-06-04	57.800	57.800	56.320	56.420	56.420	211,696
2025-06-03	57.060	58.360	56.240	56.920	56.920	406,364
2025-06-02	54.920	56.460	54.020	56.240	56.240	167,414
2025-05-30	55.100	55.820	54.500	55.000	55.000	104,978
2025-05-29	56.320	56.420	54.880	55.060	55.060	185,645
2025-05-28	56.040	56.580	54.720	56.220	56.220	176,256
2025-05-27	53.800	55.340	53.080	55.040	55.040	275,610
2025-05-26	55.220	55.480	53.500	53.500	53.500	133,819
2025-05-23	56.540	57.100	55.240	55.840	55.840	129,870

← NewerPage 6 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.