EvroTrans historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	43.950	44.350	40.450	41.000	41.000	4,998,339
2026-07-27	36.000	50.050	35.700	44.200	44.200	16,847,877
2026-07-24	33.200	38.250	32.600	35.800	35.800	7,619,919
2026-07-23	44.200	46.350	33.850	37.400	37.400	12,014,144
2026-07-22	42.600	48.000	42.150	44.400	44.400	12,068,640
2026-07-21	55.300	55.300	40.250	43.400	43.400	16,900,138
2026-07-20	26.000	51.050	25.400	51.050	51.050	34,608,153
2026-07-17	29.600	30.650	25.000	27.000	27.000	16,395,498
2026-07-16	31.600	32.100	28.250	28.950	28.950	10,748,252
2026-07-15	34.350	36.950	28.600	31.950	31.950	32,755,583
2026-07-14	41.950	41.950	33.700	37.200	37.200	9,856,818
2026-07-13	45.800	46.100	41.250	42.300	42.300	5,700,444
2026-07-10	47.500	47.700	46.250	46.800	46.800	1,306,570
2026-07-09	47.000	49.450	45.200	46.200	46.200	6,841,699
2026-07-08	55.400	55.950	44.950	47.600	47.600	10,644,701
2026-07-07	56.150	56.600	54.050	55.850	55.850	2,061,594
2026-07-06	56.400	57.550	55.000	56.200	56.200	2,423,635
2026-07-03	58.400	59.400	55.150	56.850	56.850	3,130,646
2026-07-02	60.400	60.550	57.950	58.550	58.550	1,107,630
2026-07-01	60.300	61.500	59.900	60.400	60.400	713,623
2026-06-30	60.500	61.700	60.050	60.850	60.850	1,152,873
2026-06-29	59.550	61.700	59.300	61.050	61.050	1,145,600
2026-06-26	59.150	61.800	58.100	59.600	59.600	1,565,067
2026-06-25	59.350	61.000	58.600	59.900	59.900	1,543,684
2026-06-24	62.100	62.850	58.500	59.000	59.000	1,692,501
2026-06-23	59.500	62.750	58.100	62.000	62.000	2,319,581
2026-06-22	61.400	64.350	56.750	57.900	57.900	7,805,348
2026-06-19	62.950	63.500	60.850	61.650	61.650	2,918,569
2026-06-18	62.250	63.300	61.700	62.250	62.250	2,235,625
2026-06-17	60.850	65.500	58.600	62.900	62.900	10,381,142
2026-06-16	61.550	62.650	59.500	60.250	60.250	2,679,763
2026-06-15	61.750	62.700	59.350	61.100	61.100	3,471,582
2026-06-11	62.800	63.200	60.300	60.900	60.900	4,208,517
2026-06-10	58.150	64.250	57.850	62.400	62.400	12,432,185
2026-06-09	56.250	61.350	55.100	57.800	57.800	7,292,205
2026-06-08	60.750	61.350	55.100	55.800	55.800	23,104,873
2026-06-05	65.000	65.000	59.450	60.800	60.800	16,346,966
2026-06-04	66.200	66.750	64.400	65.500	65.500	3,137,449
2026-06-03	67.250	67.950	65.900	66.600	66.600	1,857,484
2026-06-02	66.600	67.500	66.050	66.850	66.850	1,676,703
2026-06-01	66.950	67.150	65.050	65.550	65.550	4,697,462
2026-05-29	68.250	68.500	65.850	66.450	66.450	4,748,470
2026-05-28	67.800	69.500	67.150	68.300	68.300	4,073,611
2026-05-27	68.250	68.500	66.900	67.700	67.700	1,807,007
2026-05-26	66.900	68.600	66.350	66.700	66.700	3,938,569
2026-05-25	68.350	68.800	65.500	66.850	66.850	4,945,536
2026-05-22	70.150	70.150	67.150	68.000	68.000	7,228,950
2026-05-21	66.100	71.800	64.450	68.350	68.350	14,527,475
2026-05-20	72.950	72.950	66.100	68.350	68.350	16,087,712
2026-05-19	74.650	74.900	72.200	72.650	72.650	6,082,166
2026-05-18	81.100	83.300	73.800	75.550	75.550	14,876,007
2026-05-15	81.600	85.250	80.050	81.550	81.550	4,374,070
2026-05-14	82.200	82.850	80.900	80.900	80.900	3,019,197
2026-05-13	84.350	84.500	80.650	83.800	83.800	8,297,725
2026-05-12	84.950	85.450	79.500	84.150	84.150	6,806,988
2026-05-11	84.500	86.300	82.750	84.850	84.850	4,810,802
2026-05-08	78.000	85.900	77.650	80.000	80.000	15,979,338
2026-05-07	79.150	79.150	77.250	77.900	77.900	3,245,707
2026-05-06	81.200	81.650	77.700	80.950	80.950	6,122,192
2026-05-05	81.700	82.250	80.500	81.500	81.500	2,080,528

← NewerPage 2 of 13 · 742 trading daysOlder →

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.