Etalon Group PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	20.460	21.500	20.400	20.480	20.480	881,376
2026-10-16	20.400	20.660	20.260	20.580	20.580	280,321
2026-10-15	20.680	20.900	20.160	20.280	20.280	435,380
2026-10-14	21.060	21.280	20.620	20.680	20.680	966,036
2026-10-13	20.120	21.320	20.080	21.000	21.000	2,041,544
2026-10-12	20.020	20.200	19.500	19.980	19.980	984,004
2026-10-09	19.680	20.320	19.160	19.960	19.960	2,256,337
2026-10-08	19.140	19.880	18.680	19.360	19.360	1,563,637
2026-10-07	18.780	19.360	18.780	19.200	19.200	935,492
2026-10-06	18.620	18.800	18.480	18.640	18.640	322,465
2026-10-05	18.280	18.720	18.280	18.500	18.500	432,998
2026-10-02	18.300	18.300	18.100	18.260	18.260	276,038
2026-10-01	18.280	18.340	18.180	18.300	18.300	346,354
2026-09-30	18.400	18.520	18.200	18.300	18.300	356,437
2026-09-29	18.680	18.740	18.140	18.540	18.540	1,156,690
2026-09-28	18.980	19.500	18.600	18.720	18.720	485,351
2026-09-25	19.280	19.300	18.800	19.080	19.080	447,280
2026-09-24	19.440	19.580	19.220	19.380	19.380	307,741
2026-09-23	19.600	19.620	19.100	19.420	19.420	433,765
2026-09-22	19.440	19.680	19.060	19.460	19.460	842,015
2026-09-21	19.740	19.740	19.020	19.360	19.360	783,399

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.