EvroTrans historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 83.500 | 84.250 | 79.750 | 81.650 | 81.650 | 7,601,625 |
| 2026-04-30 | 83.250 | 86.000 | 82.100 | 82.800 | 82.800 | 13,682,286 |
| 2026-04-29 | 81.850 | 84.300 | 78.650 | 81.600 | 81.600 | 21,162,668 |
| 2026-04-28 | 86.050 | 86.500 | 79.300 | 83.950 | 83.950 | 21,370,343 |
| 2026-04-27 | 87.650 | 89.400 | 85.050 | 86.450 | 86.450 | 20,727,949 |
| 2026-04-24 | 82.500 | 91.600 | 81.000 | 88.800 | 88.800 | 57,378,526 |
| 2026-04-23 | 84.500 | 88.000 | 79.600 | 85.100 | 85.100 | 109,104,899 |
| 2026-04-22 | 81.050 | 89.950 | 75.150 | 88.000 | 88.000 | 179,265,602 |
| 2026-04-21 | 66.150 | 73.700 | 61.350 | 67.000 | 67.000 | 158,867,723 |
| 2026-04-20 | 83.500 | 84.200 | 68.100 | 75.400 | 75.400 | 86,307,145 |
| 2026-04-17 | 84.100 | 85.450 | 81.600 | 83.650 | 83.650 | 11,606,079 |
| 2026-04-16 | 87.100 | 88.400 | 83.700 | 86.650 | 86.650 | 9,279,803 |
| 2026-04-15 | 87.000 | 88.500 | 85.950 | 86.950 | 86.950 | 6,625,505 |
| 2026-04-14 | 85.900 | 89.800 | 82.600 | 86.800 | 86.800 | 23,213,301 |
| 2026-04-13 | 99.150 | 100.35 | 82.650 | 85.300 | 85.300 | 81,261,105 |
| 2026-04-10 | 105.70 | 106.10 | 101.00 | 102.40 | 102.40 | 6,018,313 |
| 2026-04-09 | 108.50 | 108.70 | 105.30 | 105.90 | 105.90 | 3,657,695 |
| 2026-04-08 | 105.75 | 111.45 | 103.10 | 107.70 | 107.70 | 7,868,392 |
| 2026-04-07 | 113.50 | 114.00 | 103.25 | 107.35 | 107.35 | 23,757,797 |
| 2026-04-06 | 114.60 | 114.65 | 113.20 | 114.10 | 114.10 | 923,386 |
| 2026-04-03 | 113.15 | 114.85 | 112.35 | 114.35 | 114.35 | 1,349,990 |
| 2026-04-02 | 114.50 | 115.45 | 111.50 | 112.65 | 112.65 | 2,363,241 |
| 2026-04-01 | 113.60 | 118.20 | 113.55 | 117.35 | 117.35 | 4,527,569 |
| 2026-03-31 | 112.50 | 113.95 | 111.50 | 113.50 | 113.50 | 1,012,905 |
| 2026-03-30 | 111.00 | 112.75 | 110.85 | 111.85 | 111.85 | 758,896 |
| 2026-03-27 | 111.60 | 112.55 | 109.60 | 110.85 | 110.85 | 1,347,958 |
| 2026-03-26 | 112.70 | 114.65 | 110.80 | 112.40 | 112.40 | 2,202,877 |
| 2026-03-25 | 112.90 | 112.90 | 109.65 | 111.75 | 111.75 | 3,002,242 |
| 2026-03-24 | 112.40 | 113.70 | 111.65 | 112.05 | 112.05 | 1,598,546 |
| 2026-03-23 | 114.00 | 114.55 | 111.30 | 112.55 | 112.55 | 3,309,499 |
| 2026-03-20 | 114.60 | 115.60 | 113.55 | 114.00 | 114.00 | 3,003,009 |
| 2026-03-19 | 118.55 | 120.30 | 113.10 | 116.20 | 116.20 | 15,452,937 |
| 2026-03-18 | 120.20 | 123.00 | 116.25 | 120.45 | 120.45 | 7,374,221 |
| 2026-03-17 | 120.10 | 120.70 | 119.80 | 120.00 | 120.00 | 583,994 |
| 2026-03-16 | 119.90 | 120.95 | 119.70 | 120.00 | 120.00 | 1,398,829 |
| 2026-03-13 | 120.15 | 122.20 | 119.50 | 119.95 | 119.95 | 2,522,898 |
| 2026-03-12 | 121.80 | 123.05 | 119.30 | 120.10 | 120.10 | 4,168,809 |
| 2026-03-11 | 121.40 | 125.85 | 120.70 | 121.00 | 121.00 | 4,963,433 |
| 2026-03-10 | 121.25 | 126.95 | 116.00 | 121.40 | 121.40 | 17,118,508 |
| 2026-03-09 | 120.70 | 122.00 | 118.50 | 121.25 | 121.25 | 3,310,809 |
| 2026-03-06 | 122.95 | 124.50 | 120.60 | 121.85 | 121.85 | 7,163,684 |
| 2026-03-05 | 132.00 | 132.70 | 122.00 | 122.50 | 122.50 | 17,843,457 |
| 2026-03-04 | 131.90 | 132.50 | 131.50 | 131.80 | 131.80 | 450,853 |
| 2026-03-03 | 133.45 | 133.75 | 131.50 | 132.05 | 132.05 | 1,164,611 |
| 2026-03-02 | 132.70 | 136.40 | 131.70 | 132.35 | 132.35 | 4,071,814 |
| 2026-02-27 | 132.70 | 133.35 | 131.95 | 132.90 | 132.90 | 773,678 |
| 2026-02-26 | 134.70 | 135.75 | 131.20 | 132.30 | 132.30 | 2,662,927 |
| 2026-02-25 | 136.70 | 136.70 | 134.05 | 134.70 | 134.70 | 3,379,364 |
| 2026-02-24 | 137.70 | 137.95 | 129.05 | 133.40 | 133.40 | 26,220,449 |
| 2026-02-20 | 138.45 | 138.60 | 136.60 | 138.05 | 138.05 | 1,037,367 |
| 2026-02-19 | 138.40 | 140.20 | 137.65 | 138.15 | 138.15 | 1,079,199 |
| 2026-02-18 | 140.25 | 141.70 | 137.50 | 138.95 | 138.95 | 1,496,034 |
| 2026-02-17 | 142.25 | 142.55 | 140.00 | 140.35 | 140.35 | 746,513 |
| 2026-02-16 | 140.80 | 143.75 | 140.20 | 142.55 | 142.55 | 1,433,327 |
| 2026-02-13 | 138.35 | 141.00 | 137.50 | 139.65 | 139.65 | 1,196,102 |
| 2026-02-12 | 139.70 | 140.40 | 138.00 | 138.80 | 138.80 | 769,763 |
| 2026-02-11 | 137.85 | 140.15 | 137.35 | 139.10 | 139.10 | 1,659,429 |
| 2026-02-10 | 140.50 | 142.00 | 136.15 | 138.55 | 138.55 | 3,066,125 |
| 2026-02-09 | 142.45 | 143.00 | 140.10 | 140.20 | 140.20 | 955,168 |
| 2026-02-06 | 142.15 | 143.15 | 140.00 | 142.60 | 142.60 | 1,266,014 |
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.