Etalon Group PLC historical data

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

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
2026-09-18	19.720	19.940	19.520	19.700	19.700	398,389
2026-09-17	19.740	19.960	19.420	19.600	19.600	495,977
2026-09-16	20.200	20.300	19.640	19.760	19.760	402,282
2026-09-15	20.540	20.580	20.100	20.140	20.140	511,935
2026-09-14	20.560	20.600	20.220	20.480	20.480	743,308
2026-09-11	20.840	21.080	20.320	20.500	20.500	588,516
2026-09-10	20.560	21.000	20.340	20.640	20.640	573,750
2026-09-09	20.860	20.900	20.420	20.540	20.540	410,997
2026-09-08	21.120	21.280	20.700	20.820	20.820	791,615
2026-09-07	20.960	21.440	20.500	20.760	20.760	835,781
2026-09-04	20.900	21.680	20.460	20.760	20.760	1,473,262
2026-09-03	20.260	21.180	20.000	20.540	20.540	963,417
2026-09-02	20.100	20.540	20.040	20.300	20.300	348,679
2026-09-01	20.400	20.600	19.920	20.340	20.340	862,863
2026-08-31	19.820	20.380	19.780	20.240	20.240	1,184,822
2026-08-28	19.860	20.040	19.480	19.700	19.700	1,066,530
2026-08-27	20.060	20.700	19.220	19.920	19.920	1,694,171
2026-08-26	20.420	20.440	19.860	20.100	20.100	524,558
2026-08-25	20.480	20.900	20.200	20.480	20.480	1,021,411
2026-08-24	21.660	21.720	20.140	20.660	20.660	1,990,098
2026-08-21	21.620	22.000	21.480	21.580	21.580	782,280
2026-08-20	22.320	22.800	21.380	21.560	21.560	1,338,802
2026-08-19	22.000	22.500	21.320	22.320	22.320	916,176
2026-08-18	20.280	22.060	20.280	21.660	21.660	2,539,749
2026-08-17	21.920	21.940	20.140	20.900	20.900	1,459,940
2026-08-14	22.780	23.420	21.320	21.860	21.860	1,309,620
2026-08-13	24.340	24.340	22.700	23.120	23.120	1,694,943
2026-08-12	24.300	24.760	23.680	24.100	24.100	1,695,272
2026-08-11	24.400	24.660	24.040	24.320	24.320	995,298
2026-08-10	22.880	24.700	22.880	24.340	24.340	2,663,763
2026-08-07	23.960	24.160	22.540	23.620	23.620	738,781
2026-08-06	24.420	24.740	23.640	23.980	23.980	909,983
2026-08-05	24.100	25.160	23.720	24.240	24.240	2,242,848
2026-08-04	24.560	24.600	23.260	24.240	24.240	2,394,518
2026-08-03	23.660	24.860	22.800	24.060	24.060	3,685,868
2026-07-31	21.820	23.960	21.180	23.020	23.020	5,959,151
2026-07-30	22.200	23.820	21.520	21.780	21.780	3,058,898
2026-07-29	21.300	22.460	21.280	21.660	21.660	2,144,113
2026-07-28	21.120	22.060	20.820	21.240	21.240	2,131,677

Page 1 of 22 · 1,271 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.