EvroTrans historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 108.80 | 109.85 | 108.15 | 108.90 | 108.90 | 2,158,750 |
| 2024-09-05 | 109.90 | 110.95 | 108.60 | 108.80 | 108.80 | 2,973,743 |
| 2024-09-04 | 106.00 | 109.45 | 106.00 | 109.20 | 109.20 | 3,219,416 |
| 2024-09-03 | 109.00 | 110.00 | 105.45 | 105.85 | 105.85 | 4,136,553 |
| 2024-09-02 | 108.30 | 109.50 | 107.00 | 107.60 | 107.60 | 3,215,390 |
| 2024-08-30 | 111.50 | 119.00 | 106.60 | 110.55 | 110.55 | 16,606,489 |
| 2024-08-29 | 113.35 | 114.70 | 108.90 | 110.90 | 110.90 | 3,894,575 |
| 2024-08-28 | 112.90 | 116.50 | 112.05 | 113.20 | 113.20 | 6,648,245 |
| 2024-08-27 | 113.95 | 114.60 | 112.05 | 112.75 | 112.75 | 1,959,488 |
| 2024-08-26 | 115.45 | 116.00 | 113.30 | 113.90 | 113.90 | 3,454,798 |
| 2024-08-23 | 113.40 | 114.90 | 111.10 | 111.70 | 111.70 | 3,640,101 |
| 2024-08-22 | 117.00 | 119.20 | 113.20 | 113.40 | 113.40 | 8,782,014 |
| 2024-08-21 | 114.00 | 117.60 | 113.00 | 116.45 | 116.45 | 4,681,339 |
| 2024-08-20 | 114.25 | 115.50 | 113.05 | 114.40 | 114.40 | 3,274,592 |
| 2024-08-19 | 116.40 | 117.65 | 113.00 | 113.70 | 113.70 | 4,689,574 |
| 2024-08-16 | 115.90 | 116.70 | 115.00 | 116.25 | 116.25 | 2,755,460 |
| 2024-08-15 | 116.70 | 117.55 | 113.70 | 116.25 | 116.25 | 4,706,853 |
| 2024-08-14 | 119.00 | 119.90 | 116.05 | 116.55 | 116.55 | 4,188,067 |
| 2024-08-13 | 119.30 | 121.40 | 117.65 | 118.80 | 118.80 | 9,955,757 |
| 2024-08-12 | 114.00 | 119.40 | 112.90 | 118.65 | 118.65 | 9,415,808 |
| 2024-08-09 | 113.60 | 114.70 | 112.75 | 114.40 | 114.40 | 2,146,068 |
| 2024-08-08 | 116.30 | 116.75 | 113.65 | 114.40 | 114.40 | 5,424,264 |
| 2024-08-07 | 112.00 | 116.40 | 110.30 | 115.35 | 115.35 | 12,573,700 |
| 2024-08-06 | 111.70 | 113.70 | 110.05 | 111.40 | 111.40 | 4,126,819 |
| 2024-08-05 | 110.80 | 112.00 | 107.70 | 110.80 | 110.80 | 7,577,496 |
| 2024-08-02 | 112.70 | 113.75 | 110.75 | 112.85 | 112.85 | 7,172,166 |
| 2024-08-01 | 112.00 | 115.40 | 111.20 | 113.75 | 113.75 | 9,539,436 |
| 2024-07-31 | 110.75 | 112.70 | 109.85 | 111.40 | 111.40 | 4,736,107 |
| 2024-07-30 | 107.10 | 113.15 | 106.15 | 110.45 | 110.45 | 10,265,211 |
| 2024-07-29 | 113.00 | 113.00 | 106.00 | 107.45 | 107.45 | 10,335,181 |
| 2024-07-26 | 117.80 | 119.60 | 112.00 | 113.90 | 113.90 | 12,039,193 |
| 2024-07-25 | 120.85 | 121.80 | 115.60 | 117.40 | 117.40 | 13,392,538 |
| 2024-07-24 | 116.95 | 124.40 | 116.50 | 121.00 | 121.00 | 30,589,836 |
| 2024-07-23 | 113.00 | 119.55 | 111.40 | 116.30 | 116.30 | 21,344,798 |
| 2024-07-22 | 115.05 | 115.55 | 110.65 | 111.90 | 111.90 | 11,499,468 |
| 2024-07-19 | 116.20 | 116.25 | 112.45 | 114.90 | 114.90 | 10,157,524 |
| 2024-07-18 | 113.20 | 116.50 | 110.95 | 115.00 | 115.00 | 11,278,622 |
| 2024-07-17 | 121.00 | 125.85 | 113.00 | 114.15 | 114.15 | 39,813,504 |
| 2024-07-16 | 105.65 | 117.90 | 99.650 | 117.90 | 117.90 | 26,568,585 |
| 2024-07-15 | 114.20 | 115.50 | 105.65 | 105.85 | 105.85 | 8,633,430 |
| 2024-07-12 | 120.20 | 120.90 | 111.50 | 113.20 | 113.20 | 9,017,810 |
| 2024-07-11 | 111.95 | 119.65 | 110.40 | 119.00 | 119.00 | 12,612,541 |
| 2024-07-10 | 128.45 | 130.00 | 111.70 | 115.40 | 115.40 | 22,833,250 |
| 2024-07-09 | 141.20 | 143.40 | 130.60 | 131.45 | 131.45 | 13,748,902 |
| 2024-07-08 | 161.50 | 164.25 | 156.65 | 156.85 | 156.85 | 4,645,250 |
| 2024-07-05 | 163.35 | 164.60 | 159.50 | 160.55 | 160.55 | 3,792,948 |
| 2024-07-04 | 166.00 | 167.75 | 162.55 | 163.35 | 163.35 | 2,652,898 |
| 2024-07-03 | 169.35 | 170.90 | 165.75 | 166.60 | 166.60 | 3,077,533 |
| 2024-07-02 | 173.00 | 174.30 | 169.20 | 170.30 | 170.30 | 3,881,789 |
| 2024-07-01 | 165.60 | 173.20 | 163.55 | 172.35 | 172.35 | 9,414,884 |
| 2024-06-28 | 161.10 | 162.70 | 160.25 | 162.35 | 162.35 | 1,596,798 |
| 2024-06-27 | 164.00 | 164.70 | 157.80 | 160.70 | 160.70 | 4,631,518 |
| 2024-06-26 | 164.60 | 165.95 | 163.00 | 163.50 | 163.50 | 1,721,240 |
| 2024-06-25 | 163.20 | 164.85 | 161.10 | 163.40 | 163.40 | 1,458,097 |
| 2024-06-24 | 166.45 | 167.80 | 162.05 | 163.30 | 163.30 | 2,012,988 |
| 2024-06-21 | 168.50 | 168.85 | 164.00 | 165.70 | 165.70 | 2,373,344 |
| 2024-06-20 | 163.00 | 168.90 | 157.60 | 168.85 | 168.85 | 4,385,534 |
| 2024-06-19 | 172.00 | 172.00 | 160.30 | 161.60 | 161.60 | 5,315,523 |
| 2024-06-18 | 180.40 | 180.65 | 169.55 | 172.00 | 172.00 | 3,612,398 |
| 2024-06-17 | 182.50 | 185.50 | 179.10 | 180.20 | 180.20 | 3,161,316 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.