EvroTrans historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 178.50 | 182.00 | 178.00 | 180.10 | 180.10 | 2,363,051 |
| 2024-06-13 | 171.00 | 180.45 | 165.65 | 178.00 | 178.00 | 4,090,262 |
| 2024-06-11 | 189.20 | 189.80 | 177.05 | 182.00 | 182.00 | 7,339,808 |
| 2024-06-10 | 184.40 | 193.80 | 184.40 | 188.70 | 188.70 | 7,757,457 |
| 2024-06-07 | 177.95 | 183.85 | 176.90 | 182.55 | 182.55 | 4,729,818 |
| 2024-06-06 | 178.80 | 181.50 | 176.05 | 176.65 | 176.65 | 2,651,095 |
| 2024-06-05 | 175.00 | 183.80 | 173.00 | 178.80 | 178.80 | 8,313,454 |
| 2024-06-04 | 169.25 | 175.60 | 164.20 | 173.75 | 173.75 | 7,840,750 |
| 2024-06-03 | 178.00 | 186.75 | 158.65 | 167.65 | 167.65 | 12,821,824 |
| 2024-05-31 | 192.25 | 193.95 | 176.05 | 176.05 | 176.05 | 11,662,465 |
| 2024-05-30 | 208.00 | 208.40 | 196.90 | 196.90 | 196.90 | 6,937,433 |
| 2024-05-29 | 218.10 | 218.10 | 206.05 | 208.00 | 208.00 | 7,174,058 |
| 2024-05-28 | 221.95 | 223.35 | 215.30 | 218.30 | 218.30 | 5,290,674 |
| 2024-05-27 | 223.60 | 229.35 | 218.55 | 221.95 | 221.95 | 7,135,925 |
| 2024-05-24 | 237.00 | 238.00 | 220.55 | 222.45 | 222.45 | 13,070,102 |
| 2024-05-23 | 226.35 | 227.50 | 220.10 | 225.50 | 225.50 | 4,622,171 |
| 2024-05-22 | 227.50 | 231.70 | 222.60 | 225.75 | 225.75 | 3,256,350 |
| 2024-05-21 | 231.00 | 234.40 | 222.20 | 227.00 | 227.00 | 3,372,478 |
| 2024-05-20 | 225.80 | 233.75 | 225.25 | 230.50 | 230.50 | 4,476,787 |
| 2024-05-17 | 226.00 | 229.15 | 224.10 | 225.60 | 225.60 | 1,774,872 |
| 2024-05-16 | 225.95 | 227.50 | 223.50 | 226.20 | 226.20 | 1,721,794 |
| 2024-05-15 | 228.00 | 228.45 | 224.30 | 225.95 | 225.95 | 2,217,662 |
| 2024-05-14 | 230.85 | 230.85 | 225.50 | 227.50 | 227.50 | 2,173,517 |
| 2024-05-13 | 232.00 | 232.00 | 229.05 | 230.30 | 230.30 | 1,411,403 |
| 2024-05-10 | 233.55 | 233.55 | 230.10 | 231.55 | 231.55 | 1,141,553 |
| 2024-05-08 | 230.45 | 233.75 | 230.00 | 230.65 | 230.65 | 1,917,704 |
| 2024-05-07 | 231.50 | 233.30 | 229.90 | 230.45 | 230.45 | 1,775,814 |
| 2024-05-06 | 235.80 | 236.00 | 229.50 | 231.50 | 231.50 | 2,286,766 |
| 2024-05-03 | 236.70 | 240.60 | 230.95 | 234.50 | 234.50 | 3,223,013 |
| 2024-05-02 | 236.00 | 238.80 | 230.05 | 236.00 | 236.00 | 3,477,438 |
| 2024-04-30 | 242.00 | 242.80 | 234.15 | 235.15 | 235.15 | 3,213,186 |
| 2024-04-29 | 249.90 | 253.50 | 241.10 | 241.70 | 241.70 | 11,329,545 |
| 2024-04-27 | 230.00 | 233.10 | 227.15 | 230.70 | 230.70 | 1,483,842 |
| 2024-04-26 | 234.00 | 235.00 | 225.45 | 229.00 | 229.00 | 4,312,807 |
| 2024-04-25 | 241.45 | 241.45 | 230.30 | 233.50 | 233.50 | 3,978,640 |
| 2024-04-24 | 242.50 | 242.85 | 238.50 | 240.75 | 240.75 | 1,951,225 |
| 2024-04-23 | 245.00 | 245.00 | 240.55 | 242.10 | 242.10 | 1,915,869 |
| 2024-04-22 | 244.90 | 246.95 | 240.00 | 244.00 | 244.00 | 2,820,168 |
| 2024-04-19 | 243.00 | 247.00 | 239.10 | 242.95 | 242.95 | 3,111,052 |
| 2024-04-18 | 244.90 | 245.80 | 238.90 | 242.50 | 242.50 | 2,122,579 |
| 2024-04-17 | 245.00 | 245.00 | 240.00 | 244.25 | 244.25 | 2,138,641 |
| 2024-04-16 | 248.00 | 248.75 | 242.00 | 245.00 | 245.00 | 1,938,131 |
| 2024-04-15 | 249.35 | 251.20 | 241.90 | 246.90 | 246.90 | 2,708,336 |
| 2024-04-12 | 257.50 | 257.50 | 246.05 | 249.20 | 249.20 | 2,355,806 |
| 2024-04-11 | 254.00 | 258.95 | 252.70 | 256.00 | 256.00 | 1,966,627 |
| 2024-04-10 | 256.70 | 257.00 | 251.00 | 252.70 | 252.70 | 1,451,646 |
| 2024-04-09 | 266.70 | 268.30 | 250.80 | 256.75 | 256.75 | 4,752,811 |
| 2024-04-08 | 262.00 | 266.55 | 255.25 | 265.85 | 265.85 | 4,765,663 |
| 2024-04-05 | 250.00 | 261.00 | 246.25 | 259.70 | 259.70 | 4,630,916 |
| 2024-04-04 | 245.95 | 249.40 | 243.40 | 249.40 | 249.40 | 2,474,750 |
| 2024-04-03 | 240.95 | 248.00 | 240.35 | 245.40 | 245.40 | 4,037,245 |
| 2024-04-02 | 242.40 | 242.55 | 239.60 | 240.35 | 240.35 | 1,916,623 |
| 2024-04-01 | 244.20 | 245.50 | 239.70 | 241.90 | 241.90 | 2,400,159 |
| 2024-03-29 | 242.95 | 246.55 | 238.50 | 242.00 | 242.00 | 4,330,235 |
| 2024-03-28 | 247.90 | 248.50 | 241.40 | 242.15 | 242.15 | 2,905,953 |
| 2024-03-27 | 252.00 | 252.85 | 245.70 | 247.90 | 247.90 | 2,873,308 |
| 2024-03-26 | 250.15 | 254.40 | 248.00 | 250.00 | 250.00 | 2,489,580 |
| 2024-03-25 | 251.80 | 256.45 | 246.00 | 249.35 | 249.35 | 2,909,472 |
| 2024-03-22 | 254.35 | 261.00 | 250.15 | 251.90 | 251.90 | 3,061,238 |
| 2024-03-21 | 257.10 | 258.85 | 252.30 | 254.40 | 254.40 | 2,163,532 |
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.