EvroTrans historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 94.800 | 99.000 | 93.500 | 96.750 | 96.750 | 6,043,169 |
| 2024-11-28 | 94.950 | 96.450 | 93.000 | 95.450 | 95.450 | 6,365,133 |
| 2024-11-27 | 96.900 | 97.550 | 88.200 | 91.750 | 91.750 | 14,542,160 |
| 2024-11-26 | 104.65 | 104.65 | 95.000 | 96.450 | 96.450 | 12,012,135 |
| 2024-11-25 | 109.00 | 109.35 | 103.45 | 104.80 | 104.80 | 4,194,762 |
| 2024-11-22 | 111.15 | 112.10 | 108.20 | 109.00 | 109.00 | 3,450,030 |
| 2024-11-21 | 111.50 | 111.70 | 106.75 | 107.75 | 107.75 | 3,603,817 |
| 2024-11-20 | 113.00 | 113.40 | 110.00 | 110.80 | 110.80 | 2,477,404 |
| 2024-11-19 | 115.10 | 115.10 | 111.20 | 112.15 | 112.15 | 3,431,102 |
| 2024-11-18 | 111.95 | 116.05 | 111.00 | 114.75 | 114.75 | 5,851,484 |
| 2024-11-15 | 116.40 | 116.40 | 113.20 | 113.85 | 113.85 | 5,738,987 |
| 2024-11-14 | 118.20 | 119.50 | 116.05 | 116.35 | 116.35 | 3,812,049 |
| 2024-11-13 | 119.00 | 122.35 | 118.55 | 119.50 | 119.50 | 9,154,285 |
| 2024-11-12 | 116.70 | 121.70 | 115.65 | 119.80 | 119.80 | 14,519,961 |
| 2024-11-11 | 115.45 | 116.60 | 113.70 | 115.80 | 115.80 | 3,967,856 |
| 2024-11-08 | 113.60 | 113.95 | 112.10 | 112.80 | 112.80 | 2,058,333 |
| 2024-11-07 | 113.15 | 113.15 | 110.10 | 112.35 | 112.35 | 2,113,072 |
| 2024-11-06 | 114.40 | 116.00 | 111.90 | 112.95 | 112.95 | 5,127,802 |
| 2024-11-05 | 110.70 | 112.90 | 109.70 | 112.00 | 112.00 | 3,559,779 |
| 2024-11-02 | 110.95 | 110.95 | 109.10 | 109.70 | 109.70 | 1,236,773 |
| 2024-11-01 | 109.50 | 110.50 | 108.25 | 110.05 | 110.05 | 1,872,639 |
| 2024-10-31 | 109.45 | 110.35 | 107.75 | 108.25 | 108.25 | 2,454,921 |
| 2024-10-30 | 109.15 | 113.05 | 108.80 | 110.80 | 110.80 | 5,183,106 |
| 2024-10-29 | 107.15 | 110.00 | 106.70 | 109.00 | 109.00 | 3,631,828 |
| 2024-10-28 | 109.00 | 110.80 | 105.05 | 106.65 | 106.65 | 5,543,275 |
| 2024-10-25 | 111.90 | 115.40 | 108.60 | 109.70 | 109.70 | 11,519,485 |
| 2024-10-24 | 112.50 | 112.50 | 110.10 | 111.30 | 111.30 | 4,237,073 |
| 2024-10-23 | 113.80 | 114.10 | 111.60 | 112.85 | 112.85 | 3,352,160 |
| 2024-10-22 | 116.00 | 117.60 | 113.15 | 113.35 | 113.35 | 5,114,862 |
| 2024-10-21 | 117.85 | 118.70 | 115.65 | 116.00 | 116.00 | 2,787,853 |
| 2024-10-18 | 117.70 | 119.80 | 115.35 | 117.70 | 117.70 | 9,422,974 |
| 2024-10-17 | 128.35 | 129.20 | 122.05 | 122.50 | 122.50 | 7,234,401 |
| 2024-10-16 | 132.20 | 132.50 | 128.05 | 128.85 | 128.85 | 5,140,682 |
| 2024-10-15 | 131.65 | 133.40 | 131.05 | 132.05 | 132.05 | 3,073,105 |
| 2024-10-14 | 132.00 | 133.45 | 130.05 | 131.80 | 131.80 | 4,669,378 |
| 2024-10-11 | 133.25 | 133.55 | 131.15 | 132.05 | 132.05 | 3,018,528 |
| 2024-10-10 | 135.20 | 136.25 | 131.80 | 133.50 | 133.50 | 8,453,011 |
| 2024-10-09 | 131.65 | 133.40 | 131.00 | 132.25 | 132.25 | 2,921,189 |
| 2024-10-08 | 132.65 | 133.60 | 130.50 | 131.65 | 131.65 | 3,014,963 |
| 2024-10-07 | 134.15 | 135.90 | 130.50 | 132.40 | 132.40 | 5,624,527 |
| 2024-10-04 | 131.00 | 136.50 | 129.05 | 133.35 | 133.35 | 18,925,306 |
| 2024-10-03 | 135.05 | 136.10 | 127.70 | 130.00 | 130.00 | 24,667,847 |
| 2024-10-02 | 140.00 | 140.60 | 134.45 | 135.15 | 135.15 | 15,971,102 |
| 2024-10-01 | 145.00 | 146.00 | 139.55 | 140.65 | 140.65 | 13,385,427 |
| 2024-09-30 | 145.70 | 147.90 | 145.35 | 146.75 | 146.75 | 8,725,289 |
| 2024-09-27 | 145.20 | 147.00 | 143.50 | 145.55 | 145.55 | 7,497,980 |
| 2024-09-26 | 145.35 | 147.75 | 142.70 | 144.60 | 144.60 | 8,918,801 |
| 2024-09-25 | 145.05 | 148.80 | 143.55 | 145.35 | 145.35 | 18,552,167 |
| 2024-09-24 | 147.30 | 147.90 | 142.50 | 146.25 | 146.25 | 20,564,740 |
| 2024-09-23 | 150.75 | 153.30 | 144.20 | 147.35 | 147.35 | 54,499,663 |
| 2024-09-20 | 139.90 | 147.85 | 138.90 | 147.05 | 147.05 | 88,987,688 |
| 2024-09-19 | 117.70 | 133.80 | 116.55 | 132.90 | 132.90 | 61,236,034 |
| 2024-09-18 | 120.05 | 121.45 | 116.05 | 118.00 | 118.00 | 9,306,523 |
| 2024-09-17 | 113.55 | 119.45 | 113.00 | 119.25 | 119.25 | 13,816,919 |
| 2024-09-16 | 111.00 | 114.00 | 109.10 | 112.60 | 112.60 | 5,227,004 |
| 2024-09-13 | 109.00 | 109.50 | 103.00 | 109.00 | 109.00 | 4,550,605 |
| 2024-09-12 | 109.80 | 109.95 | 108.00 | 108.50 | 108.50 | 1,195,972 |
| 2024-09-11 | 111.00 | 111.15 | 110.00 | 110.45 | 110.45 | 1,058,725 |
| 2024-09-10 | 112.50 | 113.10 | 110.05 | 110.40 | 110.40 | 2,212,409 |
| 2024-09-09 | 110.00 | 112.55 | 109.60 | 111.20 | 111.20 | 3,563,656 |
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.