Etalon Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	56.540	57.100	55.240	55.840	55.840	129,870
2025-05-22	57.120	57.120	55.500	55.780	55.780	137,970
2025-05-21	57.980	57.980	57.120	57.120	57.120	18,778
2025-05-20	58.180	58.180	57.120	57.400	57.400	28,196
2025-05-19	58.400	59.300	58.040	58.180	58.180	47,081
2025-05-16	58.440	59.120	57.120	57.940	57.940	54,783
2025-05-15	58.640	59.000	58.140	58.320	58.320	64,331
2025-05-14	58.480	59.680	58.120	59.260	59.260	46,989
2025-05-13	60.260	60.580	57.540	58.720	58.720	111,989
2025-05-12	60.020	60.860	59.800	60.100	60.100	98,217
2025-05-08	58.120	58.940	57.880	58.280	58.280	27,673
2025-05-07	57.600	59.000	56.880	57.480	57.480	68,197
2025-05-06	56.500	58.200	56.000	57.700	57.700	54,810
2025-05-05	58.480	58.480	55.680	56.200	56.200	90,960
2025-05-02	59.980	59.980	58.300	58.480	58.480	205,210
2025-04-30	60.220	60.980	59.760	60.380	60.380	66,454
2025-04-29	62.780	62.780	60.600	61.640	61.640	103,083
2025-04-28	63.980	64.880	62.120	63.000	63.000	101,120
2025-04-25	63.900	64.580	63.260	63.980	63.980	87,457
2025-04-24	62.300	64.560	61.800	63.260	63.260	326,350
2025-04-23	62.900	63.000	61.620	62.020	62.020	44,795
2025-04-22	63.380	64.680	61.600	63.300	63.300	237,982
2025-04-21	61.200	63.700	61.000	63.100	63.100	195,983
2025-04-18	58.280	62.300	58.040	60.960	60.960	799,129
2025-04-17	59.560	59.560	58.520	58.980	58.980	76,253
2025-04-16	57.120	59.460	56.980	58.960	58.960	111,167
2025-04-15	57.640	58.000	56.800	57.300	57.300	60,267
2025-04-14	57.420	59.200	56.840	57.960	57.960	71,225
2025-04-11	58.100	58.100	56.800	57.080	57.080	95,526
2025-04-10	61.800	61.800	55.740	55.900	55.900	426,928
2025-04-09	57.100	57.100	53.660	54.720	54.720	347,930
2025-04-08	59.200	59.680	57.380	57.580	57.580	207,367
2025-04-07	58.500	59.500	55.000	57.880	57.880	596,360
2025-04-04	66.020	66.420	60.280	61.220	61.220	359,231
2025-04-03	68.120	68.120	64.940	65.260	65.260	179,684
2025-04-02	67.500	68.360	66.220	66.600	66.600	269,078
2025-04-01	69.140	71.840	68.220	68.900	68.900	170,829
2025-03-31	67.140	68.860	64.920	68.860	68.860	368,384
2025-03-28	67.800	69.080	66.000	66.540	66.540	246,543
2025-03-27	71.000	71.000	67.000	68.480	68.480	470,730
2025-03-26	72.160	73.140	71.220	71.240	71.240	241,624
2025-03-25	71.800	74.060	70.000	72.140	72.140	571,482
2025-03-24	71.240	73.760	71.080	72.300	72.300	1,721,775
2025-03-21	76.280	76.880	74.540	74.920	74.920	657,219
2025-03-20	71.980	77.500	71.380	75.800	75.800	2,069,199
2025-03-19	70.220	71.500	68.800	71.340	71.340	225,084
2025-03-18	71.680	71.920	70.280	70.320	70.320	392,883
2025-03-17	67.520	71.660	66.480	71.660	71.660	765,182
2025-03-14	65.820	66.120	64.060	65.700	65.700	122,070
2025-03-13	66.200	66.200	64.800	65.140	65.140	191,869
2025-03-12	67.480	67.660	66.220	66.480	66.480	101,956
2025-03-11	68.200	68.560	67.540	67.540	67.540	113,747
2025-03-10	68.400	69.560	68.240	68.240	68.240	75,148
2025-03-07	68.140	70.200	68.000	68.340	68.340	170,406
2025-03-06	70.980	70.980	68.060	68.660	68.660	183,427
2025-03-05	68.600	70.180	68.600	69.720	69.720	126,266
2025-03-04	68.940	69.920	68.540	68.880	68.880	102,791
2025-03-03	67.760	68.960	66.620	67.480	67.480	144,904
2025-02-28	69.300	70.040	67.960	68.960	68.960	138,587
2025-02-27	68.680	69.680	67.840	69.500	69.500	262,120

← NewerPage 7 of 22 · 1,273 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.