EvroTrans historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	22.850	23.050	22.650	22.750	22.750	901,609
2026-10-19	22.850	23.100	22.700	22.800	22.800	1,446,248
2026-10-16	22.800	23.200	22.650	22.850	22.850	939,192
2026-10-15	23.350	23.350	22.500	22.650	22.650	1,196,002
2026-10-14	23.500	23.550	23.000	23.050	23.050	1,891,200
2026-10-13	23.100	23.800	22.550	23.300	23.300	3,321,003
2026-10-12	23.400	25.350	21.900	24.300	24.300	6,106,237
2026-10-09	23.100	23.650	22.850	23.250	23.250	1,254,777
2026-10-08	23.200	23.650	22.800	23.100	23.100	663,654
2026-10-07	23.400	23.800	22.750	23.350	23.350	1,585,639
2026-10-06	22.800	23.850	22.700	23.500	23.500	2,761,158
2026-10-05	22.600	23.250	22.450	22.850	22.850	2,015,672
2026-10-02	22.950	22.950	22.100	22.450	22.450	834,148
2026-10-01	22.900	23.250	22.450	22.750	22.750	1,648,110
2026-09-30	22.650	24.500	22.350	23.150	23.150	7,501,476
2026-09-29	24.350	24.350	22.500	23.450	23.450	3,358,802
2026-09-28	21.300	26.700	21.200	24.450	24.450	15,866,568
2026-09-25	21.500	21.700	21.250	21.300	21.300	678,467
2026-09-24	21.900	21.950	21.450	21.700	21.700	753,283
2026-09-23	22.450	22.600	21.600	21.900	21.900	1,353,613
2026-09-22	21.050	22.700	21.050	21.900	21.900	2,073,399
2026-09-21	22.700	23.700	21.200	21.850	21.850	4,391,060
2026-09-18	21.850	23.800	21.650	22.800	22.800	8,001,786
2026-09-17	21.900	24.350	20.800	21.950	21.950	7,840,127
2026-09-16	22.900	23.400	21.300	21.550	21.550	3,461,912
2026-09-15	24.550	26.500	22.200	22.500	22.500	9,176,975
2026-09-14	20.600	28.450	20.100	24.950	24.950	37,186,474
2026-09-11	21.300	22.300	19.600	20.550	20.550	9,577,856
2026-09-10	25.550	25.750	20.900	21.450	21.450	16,615,437
2026-09-09	27.000	28.300	25.300	25.550	25.550	6,044,683
2026-09-08	28.600	28.800	27.000	27.750	27.750	2,850,416
2026-09-07	30.350	30.500	28.500	28.800	28.800	3,091,001
2026-09-04	30.300	30.700	30.000	30.350	30.350	842,538
2026-09-03	29.900	30.500	29.700	30.050	30.050	1,254,009
2026-09-02	29.800	30.950	29.550	30.000	30.000	756,586
2026-09-01	30.250	31.500	29.150	30.250	30.250	1,388,023
2026-08-31	29.800	30.550	29.500	30.300	30.300	1,213,695
2026-08-28	29.500	30.900	29.200	29.900	29.900	1,187,410
2026-08-27	29.350	29.900	28.300	29.000	29.000	1,830,455
2026-08-26	31.200	31.200	29.050	29.850	29.850	994,703
2026-08-25	29.400	32.250	29.400	30.650	30.650	3,759,463
2026-08-24	31.250	31.400	26.350	28.950	28.950	3,786,812
2026-08-21	32.300	32.550	30.600	31.600	31.600	1,259,773
2026-08-20	32.700	33.450	31.800	32.350	32.350	997,740
2026-08-19	32.700	32.900	31.450	32.500	32.500	1,264,813
2026-08-18	32.450	33.500	31.800	32.300	32.300	1,822,419
2026-08-17	33.400	33.900	31.500	32.050	32.050	1,496,961
2026-08-14	33.500	36.050	31.350	32.550	32.550	4,140,748
2026-08-13	35.950	36.400	32.850	33.400	33.400	3,458,701
2026-08-12	37.500	38.000	35.000	36.500	36.500	1,667,159
2026-08-11	37.000	38.750	36.600	37.100	37.100	2,110,151
2026-08-10	36.550	38.100	36.150	36.850	36.850	2,958,756
2026-08-07	38.150	38.400	35.050	36.250	36.250	6,638,138
2026-08-06	43.000	44.500	36.900	38.950	38.950	8,922,407
2026-08-05	43.900	48.250	34.500	43.500	43.500	16,694,324
2026-08-04	44.650	44.950	43.450	44.750	44.750	2,125,784
2026-08-03	43.900	45.300	42.800	44.850	44.850	4,339,276
2026-07-31	43.600	45.150	41.800	43.650	43.650	3,697,185
2026-07-30	42.850	48.000	42.600	42.950	42.950	9,147,959
2026-07-29	41.400	45.050	41.250	42.050	42.050	5,360,721

Page 1 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.