Etalon Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 52.460 | 53.760 | 51.140 | 52.000 | 52.000 | 478,540 |
| 2024-11-28 | 51.280 | 53.860 | 50.500 | 52.480 | 52.480 | 1,319,479 |
| 2024-11-27 | 50.060 | 50.480 | 47.000 | 48.820 | 48.820 | 992,911 |
| 2024-11-26 | 53.380 | 53.880 | 50.340 | 50.700 | 50.700 | 772,954 |
| 2024-11-25 | 57.120 | 57.120 | 53.600 | 53.880 | 53.880 | 622,689 |
| 2024-11-22 | 58.540 | 58.540 | 57.000 | 57.120 | 57.120 | 153,674 |
| 2024-11-21 | 58.540 | 58.840 | 57.000 | 57.340 | 57.340 | 216,914 |
| 2024-11-20 | 58.340 | 59.720 | 58.300 | 58.560 | 58.560 | 474,029 |
| 2024-11-19 | 59.800 | 59.820 | 58.100 | 58.340 | 58.340 | 286,459 |
| 2024-11-18 | 58.800 | 59.960 | 58.660 | 59.560 | 59.560 | 221,828 |
| 2024-11-15 | 61.340 | 61.340 | 59.580 | 60.360 | 60.360 | 258,833 |
| 2024-11-14 | 62.400 | 63.280 | 60.340 | 60.660 | 60.660 | 497,555 |
| 2024-11-13 | 62.800 | 64.300 | 62.400 | 63.020 | 63.020 | 822,918 |
| 2024-11-12 | 61.580 | 62.420 | 60.540 | 62.420 | 62.420 | 487,659 |
| 2024-11-11 | 62.000 | 62.480 | 61.020 | 62.080 | 62.080 | 556,832 |
| 2024-11-08 | 61.000 | 61.160 | 59.980 | 60.260 | 60.260 | 274,218 |
| 2024-11-07 | 60.000 | 61.020 | 58.540 | 60.000 | 60.000 | 568,309 |
| 2024-11-06 | 61.000 | 62.360 | 59.560 | 59.580 | 59.580 | 416,798 |
| 2024-11-05 | 61.000 | 61.360 | 59.520 | 60.020 | 60.020 | 240,768 |
| 2024-11-02 | 59.980 | 60.700 | 59.400 | 60.400 | 60.400 | 414,102 |
| 2024-11-01 | 59.300 | 59.820 | 55.600 | 59.260 | 59.260 | 1,676,647 |
| 2024-10-31 | 61.000 | 61.000 | 59.040 | 59.260 | 59.260 | 219,999 |
| 2024-10-30 | 60.720 | 62.000 | 60.520 | 61.080 | 61.080 | 227,035 |
| 2024-10-29 | 61.320 | 61.320 | 60.040 | 60.380 | 60.380 | 211,035 |
| 2024-10-28 | 62.180 | 62.700 | 60.100 | 60.800 | 60.800 | 279,227 |
| 2024-10-25 | 64.260 | 65.640 | 62.200 | 62.600 | 62.600 | 312,219 |
| 2024-10-24 | 65.000 | 65.380 | 64.100 | 64.600 | 64.600 | 178,380 |
| 2024-10-23 | 65.600 | 65.820 | 64.680 | 65.480 | 65.480 | 162,037 |
| 2024-10-22 | 65.480 | 66.000 | 64.980 | 65.880 | 65.880 | 152,463 |
| 2024-10-21 | 64.480 | 65.660 | 64.320 | 65.660 | 65.660 | 258,982 |
| 2024-10-18 | 64.820 | 64.900 | 64.240 | 64.460 | 64.460 | 99,058 |
| 2024-10-17 | 65.780 | 66.340 | 64.720 | 64.780 | 64.780 | 298,485 |
| 2024-10-16 | 67.400 | 67.600 | 65.660 | 65.760 | 65.760 | 183,568 |
| 2024-10-15 | 66.120 | 67.460 | 66.100 | 67.000 | 67.000 | 373,102 |
| 2024-10-14 | 65.220 | 66.320 | 64.640 | 66.060 | 66.060 | 375,534 |
| 2024-10-11 | 64.600 | 65.440 | 64.220 | 65.220 | 65.220 | 250,156 |
| 2024-10-10 | 65.540 | 66.360 | 64.060 | 64.100 | 64.100 | 370,529 |
| 2024-10-09 | 66.120 | 66.700 | 65.240 | 65.540 | 65.540 | 503,632 |
| 2024-10-08 | 65.120 | 65.440 | 64.280 | 64.800 | 64.800 | 147,703 |
| 2024-10-07 | 66.260 | 66.260 | 65.020 | 65.100 | 65.100 | 133,409 |
| 2024-10-04 | 65.320 | 66.480 | 65.320 | 65.640 | 65.640 | 99,634 |
| 2024-10-03 | 66.200 | 66.680 | 64.880 | 65.560 | 65.560 | 314,536 |
| 2024-10-02 | 67.660 | 68.780 | 66.120 | 66.220 | 66.220 | 334,758 |
| 2024-10-01 | 68.200 | 68.460 | 67.220 | 67.220 | 67.220 | 212,640 |
| 2024-09-30 | 68.480 | 69.820 | 68.160 | 68.780 | 68.780 | 196,376 |
| 2024-09-27 | 68.160 | 69.240 | 67.600 | 68.460 | 68.460 | 151,885 |
| 2024-09-26 | 66.520 | 69.200 | 66.000 | 67.420 | 67.420 | 212,252 |
| 2024-09-25 | 70.300 | 70.400 | 67.940 | 68.160 | 68.160 | 233,454 |
| 2024-09-24 | 70.420 | 70.800 | 69.100 | 70.260 | 70.260 | 190,780 |
| 2024-09-23 | 68.500 | 70.740 | 68.420 | 70.360 | 70.360 | 477,620 |
| 2024-09-20 | 67.700 | 68.440 | 66.820 | 68.200 | 68.200 | 312,857 |
| 2024-09-19 | 66.920 | 68.100 | 65.940 | 67.720 | 67.720 | 227,449 |
| 2024-09-18 | 67.960 | 68.600 | 66.700 | 67.000 | 67.000 | 275,183 |
| 2024-09-17 | 65.860 | 67.960 | 65.860 | 67.960 | 67.960 | 481,573 |
| 2024-09-16 | 66.240 | 66.540 | 65.140 | 65.860 | 65.860 | 493,322 |
| 2024-09-13 | 63.740 | 64.980 | 62.400 | 64.460 | 64.460 | 522,529 |
| 2024-09-12 | 65.300 | 65.300 | 62.000 | 63.000 | 63.000 | 356,494 |
| 2024-09-11 | 67.020 | 67.400 | 64.820 | 65.440 | 65.440 | 177,807 |
| 2024-09-10 | 67.740 | 68.080 | 66.500 | 66.560 | 66.560 | 390,901 |
| 2024-09-09 | 64.980 | 68.220 | 64.980 | 67.000 | 67.000 | 567,798 |
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.