EvroTrans historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 127.50 | 132.85 | 127.00 | 130.15 | 130.15 | 11,107,996 |
| 2025-02-24 | 122.45 | 127.50 | 122.45 | 126.95 | 126.95 | 6,270,088 |
| 2025-02-21 | 121.50 | 123.90 | 121.25 | 122.40 | 122.40 | 2,568,387 |
| 2025-02-20 | 121.00 | 124.85 | 121.00 | 121.30 | 121.30 | 4,871,458 |
| 2025-02-19 | 120.40 | 121.00 | 118.70 | 119.95 | 119.95 | 1,309,855 |
| 2025-02-18 | 122.65 | 123.25 | 119.20 | 120.15 | 120.15 | 3,403,597 |
| 2025-02-17 | 121.40 | 124.20 | 120.20 | 122.65 | 122.65 | 5,967,719 |
| 2025-02-14 | 118.20 | 126.00 | 115.45 | 116.80 | 116.80 | 14,090,830 |
| 2025-02-13 | 120.00 | 120.10 | 116.00 | 116.95 | 116.95 | 4,972,834 |
| 2025-02-12 | 115.60 | 116.65 | 114.00 | 114.45 | 114.45 | 2,953,811 |
| 2025-02-11 | 114.00 | 116.15 | 112.60 | 114.45 | 114.45 | 3,089,188 |
| 2025-02-10 | 113.10 | 117.00 | 113.10 | 114.40 | 114.40 | 5,354,916 |
| 2025-02-07 | 112.60 | 113.60 | 111.70 | 112.30 | 112.30 | 1,398,239 |
| 2025-02-06 | 112.35 | 114.20 | 111.70 | 112.35 | 112.35 | 2,091,789 |
| 2025-02-05 | 111.70 | 112.55 | 110.05 | 111.35 | 111.35 | 1,479,914 |
| 2025-02-04 | 113.00 | 113.20 | 111.15 | 111.65 | 111.65 | 831,991 |
| 2025-02-03 | 112.95 | 113.55 | 111.00 | 112.15 | 112.15 | 2,633,593 |
| 2025-01-31 | 115.45 | 115.75 | 112.60 | 113.40 | 113.40 | 2,680,083 |
| 2025-01-30 | 113.70 | 115.50 | 113.40 | 114.25 | 114.25 | 2,737,259 |
| 2025-01-29 | 113.30 | 114.30 | 112.90 | 113.65 | 113.65 | 1,285,674 |
| 2025-01-28 | 113.25 | 113.40 | 109.20 | 112.95 | 112.95 | 3,020,330 |
| 2025-01-27 | 114.40 | 115.25 | 112.80 | 113.05 | 113.05 | 1,984,636 |
| 2025-01-24 | 113.75 | 116.50 | 113.00 | 114.50 | 114.50 | 3,476,738 |
| 2025-01-23 | 113.90 | 114.15 | 112.75 | 112.75 | 112.75 | 1,074,908 |
| 2025-01-22 | 114.10 | 115.20 | 113.50 | 114.65 | 114.65 | 1,467,657 |
| 2025-01-21 | 114.00 | 114.55 | 112.50 | 114.00 | 114.00 | 1,851,153 |
| 2025-01-20 | 115.50 | 119.00 | 114.00 | 114.15 | 114.15 | 5,148,039 |
| 2025-01-17 | 114.90 | 115.50 | 113.80 | 114.95 | 114.95 | 2,120,504 |
| 2025-01-16 | 116.85 | 116.95 | 114.85 | 114.90 | 114.90 | 3,870,971 |
| 2025-01-15 | 113.00 | 115.45 | 113.00 | 114.85 | 114.85 | 5,258,558 |
| 2025-01-14 | 117.00 | 118.30 | 115.55 | 118.10 | 118.10 | 3,856,907 |
| 2025-01-13 | 118.15 | 119.25 | 116.85 | 117.40 | 117.40 | 4,274,707 |
| 2025-01-10 | 115.65 | 118.65 | 113.70 | 117.25 | 117.25 | 4,667,969 |
| 2025-01-09 | 118.90 | 119.85 | 115.25 | 115.80 | 115.80 | 3,333,743 |
| 2025-01-08 | 118.00 | 120.40 | 116.15 | 118.30 | 118.30 | 3,566,623 |
| 2025-01-06 | 117.90 | 119.45 | 115.90 | 118.70 | 118.70 | 3,231,932 |
| 2025-01-03 | 119.20 | 120.20 | 114.60 | 117.90 | 117.90 | 6,084,079 |
| 2024-12-30 | 110.70 | 119.35 | 110.60 | 119.00 | 119.00 | 11,256,478 |
| 2024-12-28 | 105.10 | 109.75 | 104.90 | 108.60 | 108.60 | 6,442,025 |
| 2024-12-27 | 105.90 | 105.90 | 104.30 | 104.65 | 104.65 | 1,870,155 |
| 2024-12-26 | 105.00 | 106.50 | 103.05 | 105.30 | 105.30 | 2,712,432 |
| 2024-12-25 | 102.00 | 104.95 | 101.20 | 103.90 | 103.90 | 3,226,215 |
| 2024-12-24 | 102.50 | 103.90 | 101.30 | 102.00 | 102.00 | 2,301,366 |
| 2024-12-23 | 103.55 | 107.00 | 102.00 | 102.60 | 102.60 | 5,821,095 |
| 2024-12-20 | 91.100 | 102.55 | 90.500 | 99.550 | 99.550 | 8,292,551 |
| 2024-12-19 | 92.150 | 93.200 | 90.700 | 91.100 | 91.100 | 2,275,426 |
| 2024-12-18 | 90.350 | 91.600 | 89.800 | 91.450 | 91.450 | 1,623,420 |
| 2024-12-17 | 89.250 | 91.250 | 89.000 | 89.800 | 89.800 | 1,858,319 |
| 2024-12-16 | 92.300 | 92.350 | 88.700 | 89.200 | 89.200 | 2,960,516 |
| 2024-12-13 | 93.100 | 93.650 | 91.400 | 92.150 | 92.150 | 1,721,231 |
| 2024-12-12 | 95.000 | 95.450 | 93.100 | 93.200 | 93.200 | 1,178,936 |
| 2024-12-11 | 94.850 | 95.300 | 94.000 | 94.200 | 94.200 | 1,139,663 |
| 2024-12-10 | 96.850 | 97.000 | 94.450 | 94.800 | 94.800 | 1,472,865 |
| 2024-12-09 | 96.550 | 97.800 | 95.850 | 97.100 | 97.100 | 1,715,272 |
| 2024-12-06 | 95.600 | 96.650 | 94.800 | 95.050 | 95.050 | 1,580,686 |
| 2024-12-05 | 93.600 | 95.950 | 92.200 | 94.950 | 94.950 | 2,611,400 |
| 2024-12-04 | 94.800 | 97.400 | 93.450 | 94.250 | 94.250 | 2,935,696 |
| 2024-12-03 | 97.400 | 97.400 | 94.300 | 94.900 | 94.900 | 2,508,175 |
| 2024-12-02 | 98.450 | 98.550 | 96.350 | 97.450 | 97.450 | 2,910,699 |
| 2024-11-29 | 94.800 | 99.000 | 93.500 | 96.750 | 96.750 | 6,043,169 |
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.