EvroTrans historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 261.00 | 264.00 | 254.05 | 256.15 | 256.15 | 3,150,762 |
| 2024-03-19 | 253.85 | 267.65 | 252.15 | 260.00 | 260.00 | 9,490,157 |
| 2024-03-18 | 258.70 | 259.00 | 251.00 | 252.85 | 252.85 | 2,868,752 |
| 2024-03-15 | 266.00 | 268.50 | 255.70 | 258.70 | 258.70 | 3,605,318 |
| 2024-03-14 | 273.50 | 273.55 | 260.10 | 264.25 | 264.25 | 3,708,857 |
| 2024-03-13 | 277.00 | 280.00 | 268.20 | 271.00 | 271.00 | 3,473,114 |
| 2024-03-12 | 276.70 | 283.60 | 269.10 | 272.70 | 272.70 | 4,841,909 |
| 2024-03-11 | 288.00 | 293.70 | 272.65 | 275.40 | 275.40 | 6,319,733 |
| 2024-03-07 | 282.00 | 297.50 | 279.45 | 283.35 | 283.35 | 17,819,215 |
| 2024-03-06 | 256.35 | 291.65 | 251.10 | 280.00 | 280.00 | 21,901,614 |
| 2024-03-05 | 258.75 | 264.70 | 252.70 | 255.00 | 255.00 | 3,096,038 |
| 2024-03-04 | 249.90 | 262.80 | 245.00 | 257.30 | 257.30 | 4,597,139 |
| 2024-03-01 | 253.75 | 253.75 | 245.00 | 246.00 | 246.00 | 1,601,267 |
| 2024-02-29 | 253.40 | 259.00 | 245.00 | 250.75 | 250.75 | 2,371,779 |
| 2024-02-28 | 262.80 | 274.20 | 251.15 | 253.35 | 253.35 | 4,345,042 |
| 2024-02-27 | 254.95 | 269.00 | 248.50 | 262.40 | 262.40 | 4,444,428 |
| 2024-02-26 | 243.50 | 257.75 | 241.50 | 252.75 | 252.75 | 2,579,591 |
| 2024-02-22 | 248.95 | 254.85 | 238.40 | 239.50 | 239.50 | 2,387,565 |
| 2024-02-21 | 268.00 | 268.00 | 239.20 | 247.30 | 247.30 | 3,236,339 |
| 2024-02-20 | 270.65 | 282.90 | 263.35 | 270.15 | 270.15 | 3,931,068 |
| 2024-02-19 | 278.75 | 286.20 | 264.55 | 268.45 | 268.45 | 2,652,447 |
| 2024-02-16 | 288.80 | 291.00 | 275.60 | 276.80 | 276.80 | 1,414,751 |
| 2024-02-15 | 298.00 | 298.15 | 284.70 | 286.10 | 286.10 | 1,396,783 |
| 2024-02-14 | 305.50 | 305.50 | 292.60 | 294.00 | 294.00 | 785,571 |
| 2024-02-13 | 310.80 | 311.05 | 303.00 | 304.95 | 304.95 | 1,384,251 |
| 2024-02-12 | 309.00 | 313.55 | 300.90 | 308.00 | 308.00 | 825,510 |
| 2024-02-09 | 318.50 | 318.50 | 302.70 | 307.20 | 307.20 | 605,535 |
| 2024-02-08 | 326.00 | 328.35 | 312.55 | 315.50 | 315.50 | 1,373,960 |
| 2024-02-07 | 318.80 | 326.00 | 314.45 | 325.80 | 325.80 | 1,398,981 |
| 2024-02-06 | 324.40 | 324.40 | 315.70 | 316.15 | 316.15 | 811,570 |
| 2024-02-05 | 324.00 | 326.15 | 315.45 | 322.40 | 322.40 | 1,440,057 |
| 2024-02-02 | 309.45 | 330.70 | 306.15 | 320.00 | 320.00 | 3,330,867 |
| 2024-02-01 | 322.50 | 323.25 | 307.10 | 307.80 | 307.80 | 1,084,466 |
| 2024-01-31 | 333.50 | 333.50 | 320.70 | 321.95 | 321.95 | 1,230,837 |
| 2024-01-30 | 339.40 | 339.40 | 329.50 | 332.00 | 332.00 | 665,747 |
| 2024-01-29 | 343.30 | 343.30 | 335.55 | 337.00 | 337.00 | 420,416 |
| 2024-01-26 | 345.80 | 352.50 | 336.45 | 340.20 | 340.20 | 1,035,659 |
| 2024-01-25 | 349.85 | 349.90 | 340.00 | 344.80 | 344.80 | 708,848 |
| 2024-01-24 | 344.00 | 349.00 | 337.55 | 346.60 | 346.60 | 1,112,528 |
| 2024-01-23 | 343.90 | 345.50 | 336.35 | 340.50 | 340.50 | 632,561 |
| 2024-01-22 | 343.95 | 355.45 | 335.25 | 340.00 | 340.00 | 1,402,342 |
| 2024-01-19 | 345.00 | 345.00 | 334.40 | 339.90 | 339.90 | 730,218 |
| 2024-01-18 | 354.20 | 354.95 | 340.40 | 344.00 | 344.00 | 607,488 |
| 2024-01-17 | 359.00 | 365.00 | 342.40 | 350.85 | 350.85 | 1,408,971 |
| 2024-01-16 | 335.55 | 391.95 | 330.35 | 352.80 | 352.80 | 6,884,588 |
| 2024-01-15 | 352.00 | 352.00 | 330.25 | 333.00 | 333.00 | 1,006,068 |
| 2024-01-12 | 365.00 | 367.00 | 337.65 | 347.00 | 347.00 | 1,463,023 |
| 2024-01-11 | 395.00 | 400.00 | 352.65 | 362.70 | 362.70 | 2,692,226 |
| 2024-01-10 | 365.00 | 485.25 | 327.10 | 395.00 | 395.00 | 7,295,744 |
| 2024-01-09 | 265.00 | 365.40 | 263.05 | 365.40 | 365.40 | 1,084,895 |
| 2024-01-08 | 264.00 | 264.00 | 255.05 | 262.50 | 262.50 | 99,520 |
| 2024-01-05 | 259.00 | 264.20 | 250.05 | 264.00 | 264.00 | 126,141 |
| 2024-01-04 | 263.00 | 263.00 | 249.00 | 255.80 | 255.80 | 176,213 |
| 2024-01-03 | 256.00 | 268.95 | 250.25 | 260.00 | 260.00 | 353,066 |
| 2023-12-29 | 236.20 | 272.00 | 230.00 | 269.00 | 269.00 | 246,985 |
| 2023-12-28 | 231.25 | 237.85 | 220.60 | 236.80 | 236.80 | 119,161 |
| 2023-12-27 | 233.00 | 233.00 | 228.50 | 231.25 | 231.25 | 32,912 |
| 2023-12-26 | 233.40 | 234.35 | 229.00 | 231.55 | 231.55 | 59,513 |
| 2023-12-25 | 234.85 | 235.45 | 232.20 | 233.40 | 233.40 | 74,500 |
| 2023-12-22 | 234.00 | 238.00 | 227.25 | 234.85 | 234.85 | 144,769 |
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.