Etalon Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	70.600	71.500	67.240	69.160	69.160	449,228
2025-02-25	70.500	73.360	70.340	70.600	70.600	1,086,645
2025-02-24	69.760	70.520	69.040	69.100	69.100	110,443
2025-02-21	69.600	69.900	69.040	69.580	69.580	82,317
2025-02-20	69.860	70.780	69.420	69.600	69.600	120,659
2025-02-19	71.400	71.400	68.220	69.600	69.600	161,682
2025-02-18	71.000	72.000	69.220	69.800	69.800	301,361
2025-02-17	69.800	71.400	69.560	71.000	71.000	422,364
2025-02-14	69.700	72.740	66.560	68.100	68.100	1,404,653
2025-02-13	69.060	72.880	66.860	68.440	68.440	1,542,666
2025-02-12	65.900	66.960	64.740	64.780	64.780	271,483
2025-02-11	65.960	65.960	64.520	65.340	65.340	372,145
2025-02-10	66.880	67.040	65.500	65.960	65.960	113,762
2025-02-07	65.480	65.860	65.020	65.060	65.060	64,447
2025-02-06	66.000	66.720	64.540	65.240	65.240	179,843
2025-02-05	65.600	65.800	63.000	65.320	65.320	987,003
2025-02-04	66.100	68.620	65.900	66.580	66.580	708,976
2025-02-03	66.760	67.160	65.000	65.340	65.340	296,263
2025-01-31	69.020	69.980	67.000	67.640	67.640	298,829
2025-01-30	68.620	69.680	68.020	69.080	69.080	327,834
2025-01-29	69.000	69.440	67.820	68.900	68.900	467,960
2025-01-28	68.000	69.480	65.040	69.180	69.180	880,411
2025-01-27	70.700	71.160	67.360	67.780	67.780	792,181
2025-01-24	66.520	71.100	66.220	69.900	69.900	3,311,605
2025-01-23	66.320	66.320	64.340	64.860	64.860	497,032
2025-01-22	67.040	67.640	64.200	67.140	67.140	414,143
2025-01-21	69.240	69.900	61.500	66.340	66.340	2,416,256
2025-01-20	70.000	71.700	66.160	66.920	66.920	2,649,377
2025-01-17	58.600	67.400	57.860	67.100	67.100	7,463,628
2025-01-16	55.220	59.000	55.120	58.660	58.660	1,141,333
2025-01-15	53.700	55.500	53.260	54.320	54.320	248,755
2025-01-14	53.640	54.120	53.000	53.700	53.700	162,748
2025-01-13	54.400	55.560	53.820	54.240	54.240	471,965
2025-01-10	52.500	54.600	52.460	53.880	53.880	485,939
2025-01-09	52.860	53.260	51.760	52.440	52.440	208,970
2025-01-08	52.620	53.120	52.000	52.860	52.860	141,945
2025-01-06	53.960	53.960	52.640	52.900	52.900	98,472
2025-01-03	54.900	55.380	54.000	54.240	54.240	287,545
2024-12-30	53.000	54.920	52.460	54.820	54.820	551,441
2024-12-28	51.740	52.800	51.600	51.900	51.900	517,449
2024-12-27	51.900	52.940	51.520	51.720	51.720	657,271
2024-12-26	51.320	52.500	51.320	51.840	51.840	521,651
2024-12-25	50.000	51.960	49.340	51.220	51.220	810,626
2024-12-24	51.000	51.960	49.660	50.600	50.600	642,145
2024-12-23	50.600	53.500	50.160	50.980	50.980	1,173,316
2024-12-20	43.340	49.600	42.800	49.300	49.300	2,642,088
2024-12-19	43.500	44.540	41.800	43.140	43.140	1,261,319
2024-12-18	42.340	43.820	42.340	42.900	42.900	581,338
2024-12-17	43.560	43.880	41.520	42.300	42.300	1,064,265
2024-12-16	45.760	45.780	43.700	43.740	43.740	616,558
2024-12-13	46.180	46.180	45.240	45.840	45.840	502,077
2024-12-12	48.060	48.400	46.060	46.400	46.400	1,481,662
2024-12-11	48.180	48.860	47.700	48.120	48.120	344,005
2024-12-10	49.340	49.420	47.160	48.200	48.200	545,153
2024-12-09	49.800	51.000	49.040	49.320	49.320	989,469
2024-12-06	50.360	50.900	48.420	49.120	49.120	380,777
2024-12-05	49.620	50.940	48.740	49.900	49.900	726,831
2024-12-04	51.020	51.540	49.840	50.080	50.080	501,090
2024-12-03	53.800	54.640	50.500	50.860	50.860	780,293
2024-12-02	52.700	54.840	52.080	53.780	53.780	834,140

← NewerPage 8 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.