EvroTrans historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 124.80 | 125.10 | 121.55 | 123.00 | 123.00 | 3,659,316 |
| 2025-05-22 | 124.80 | 125.65 | 124.15 | 125.00 | 125.00 | 1,694,699 |
| 2025-05-21 | 124.75 | 125.35 | 124.10 | 124.85 | 124.85 | 625,116 |
| 2025-05-20 | 125.50 | 125.60 | 124.00 | 124.75 | 124.75 | 678,954 |
| 2025-05-19 | 125.00 | 127.50 | 124.25 | 125.40 | 125.40 | 1,543,394 |
| 2025-05-16 | 127.55 | 128.45 | 123.45 | 125.55 | 125.55 | 2,167,369 |
| 2025-05-15 | 123.10 | 127.50 | 122.30 | 123.90 | 123.90 | 1,826,118 |
| 2025-05-14 | 125.20 | 126.00 | 123.10 | 125.30 | 125.30 | 975,989 |
| 2025-05-13 | 124.85 | 126.50 | 124.20 | 125.65 | 125.65 | 1,421,514 |
| 2025-05-12 | 122.60 | 126.00 | 122.00 | 124.15 | 124.15 | 2,281,988 |
| 2025-05-08 | 122.20 | 124.00 | 121.90 | 122.40 | 122.40 | 680,313 |
| 2025-05-07 | 122.00 | 123.30 | 120.75 | 122.10 | 122.10 | 1,313,183 |
| 2025-05-06 | 120.45 | 123.15 | 120.00 | 122.65 | 122.65 | 1,740,433 |
| 2025-05-05 | 120.30 | 122.70 | 118.50 | 118.90 | 118.90 | 2,218,316 |
| 2025-05-02 | 122.60 | 123.85 | 119.60 | 120.55 | 120.55 | 1,056,538 |
| 2025-04-30 | 123.35 | 124.50 | 120.00 | 122.95 | 122.95 | 1,652,060 |
| 2025-04-29 | 127.00 | 129.60 | 118.20 | 123.75 | 123.75 | 3,862,117 |
| 2025-04-28 | 126.55 | 129.70 | 126.20 | 127.45 | 127.45 | 3,690,234 |
| 2025-04-25 | 125.15 | 128.25 | 124.90 | 125.95 | 125.95 | 2,068,597 |
| 2025-04-24 | 124.95 | 126.15 | 124.05 | 124.75 | 124.75 | 1,086,462 |
| 2025-04-23 | 127.30 | 127.50 | 124.10 | 126.00 | 126.00 | 1,578,829 |
| 2025-04-22 | 126.45 | 128.15 | 125.25 | 126.00 | 126.00 | 3,216,337 |
| 2025-04-21 | 123.60 | 126.85 | 123.55 | 125.35 | 125.35 | 1,869,026 |
| 2025-04-18 | 124.70 | 124.90 | 122.40 | 124.35 | 124.35 | 1,403,763 |
| 2025-04-17 | 123.70 | 126.15 | 123.30 | 124.10 | 124.10 | 2,333,861 |
| 2025-04-16 | 123.55 | 125.30 | 121.60 | 125.10 | 125.10 | 1,405,169 |
| 2025-04-15 | 123.50 | 124.25 | 121.00 | 122.45 | 122.45 | 892,079 |
| 2025-04-14 | 123.50 | 126.60 | 122.00 | 123.95 | 123.95 | 2,401,962 |
| 2025-04-11 | 122.95 | 125.20 | 122.35 | 123.60 | 123.60 | 2,176,533 |
| 2025-04-10 | 125.60 | 125.80 | 120.50 | 122.50 | 122.50 | 3,311,714 |
| 2025-04-09 | 117.65 | 124.50 | 113.25 | 117.20 | 117.20 | 6,254,747 |
| 2025-04-08 | 120.10 | 123.90 | 116.10 | 121.20 | 121.20 | 4,092,564 |
| 2025-04-07 | 120.30 | 125.70 | 111.60 | 119.45 | 119.45 | 11,296,494 |
| 2025-04-04 | 131.20 | 131.65 | 119.95 | 124.00 | 124.00 | 5,945,219 |
| 2025-04-03 | 134.65 | 135.50 | 126.15 | 127.35 | 127.35 | 7,450,844 |
| 2025-04-02 | 129.10 | 134.50 | 127.65 | 130.95 | 130.95 | 7,881,126 |
| 2025-04-01 | 126.50 | 135.00 | 126.00 | 130.00 | 130.00 | 12,431,033 |
| 2025-03-31 | 122.10 | 126.15 | 117.00 | 123.85 | 123.85 | 4,674,586 |
| 2025-03-28 | 128.00 | 128.10 | 120.50 | 123.00 | 123.00 | 4,217,031 |
| 2025-03-27 | 130.45 | 130.50 | 127.00 | 128.95 | 128.95 | 1,667,708 |
| 2025-03-26 | 132.85 | 133.75 | 129.80 | 131.30 | 131.30 | 1,865,659 |
| 2025-03-25 | 131.25 | 133.30 | 129.25 | 131.05 | 131.05 | 2,248,682 |
| 2025-03-24 | 133.55 | 135.65 | 130.00 | 134.15 | 134.15 | 2,976,423 |
| 2025-03-21 | 135.60 | 137.75 | 131.45 | 131.90 | 131.90 | 7,331,516 |
| 2025-03-20 | 128.60 | 136.15 | 128.60 | 135.60 | 135.60 | 13,145,054 |
| 2025-03-19 | 123.75 | 128.65 | 122.00 | 128.30 | 128.30 | 4,402,639 |
| 2025-03-18 | 125.35 | 126.35 | 124.70 | 125.30 | 125.30 | 1,381,944 |
| 2025-03-17 | 123.80 | 127.70 | 123.75 | 125.35 | 125.35 | 3,104,783 |
| 2025-03-14 | 121.95 | 123.70 | 120.10 | 122.85 | 122.85 | 1,630,340 |
| 2025-03-13 | 123.00 | 123.05 | 118.55 | 120.20 | 120.20 | 2,142,818 |
| 2025-03-12 | 124.45 | 124.70 | 122.10 | 123.05 | 123.05 | 942,959 |
| 2025-03-11 | 124.05 | 125.00 | 122.80 | 124.55 | 124.55 | 1,112,522 |
| 2025-03-10 | 123.80 | 126.00 | 123.10 | 124.60 | 124.60 | 1,884,262 |
| 2025-03-07 | 124.25 | 125.95 | 121.10 | 121.60 | 121.60 | 1,813,954 |
| 2025-03-06 | 125.05 | 126.10 | 121.90 | 124.25 | 124.25 | 1,332,839 |
| 2025-03-05 | 125.50 | 127.30 | 124.10 | 126.60 | 126.60 | 2,138,296 |
| 2025-03-04 | 122.00 | 125.15 | 122.00 | 124.80 | 124.80 | 2,210,090 |
| 2025-03-03 | 124.90 | 124.90 | 120.30 | 121.30 | 121.30 | 3,952,341 |
| 2025-02-28 | 128.40 | 128.80 | 122.55 | 125.80 | 125.80 | 6,675,155 |
| 2025-02-27 | 129.80 | 131.00 | 126.00 | 130.25 | 130.25 | 4,792,052 |
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.