FIXR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.399	0.424	0.386	0.414	0.414	511,354,000
2026-07-24	0.375	0.397	0.368	0.386	0.386	452,010,000
2026-07-23	0.381	0.384	0.368	0.374	0.374	189,662,000
2026-07-22	0.387	0.387	0.368	0.379	0.379	309,453,000
2026-07-21	0.378	0.387	0.370	0.378	0.378	377,099,000
2026-07-20	0.353	0.385	0.346	0.370	0.370	329,404,000
2026-07-17	0.353	0.373	0.350	0.354	0.354	188,080,000
2026-07-16	0.374	0.374	0.354	0.360	0.360	272,483,000
2026-07-15	0.383	0.386	0.373	0.375	0.375	176,028,000
2026-07-14	0.383	0.388	0.382	0.384	0.384	154,311,000
2026-07-13	0.384	0.389	0.381	0.382	0.382	157,600,000
2026-07-10	0.384	0.388	0.382	0.383	0.383	126,057,000
2026-07-09	0.389	0.390	0.383	0.386	0.386	137,960,000
2026-07-08	0.396	0.398	0.384	0.394	0.394	166,026,000
2026-07-07	0.398	0.400	0.381	0.391	0.391	320,306,000
2026-07-06	0.398	0.405	0.381	0.398	0.398	306,141,000
2026-07-03	0.399	0.401	0.391	0.400	0.400	169,782,000
2026-07-02	0.420	0.420	0.395	0.399	0.399	330,205,000
2026-07-01	0.430	0.453	0.415	0.418	0.418	417,647,000
2026-06-30	0.414	0.443	0.414	0.432	0.432	253,539,000
2026-06-29	0.414	0.419	0.405	0.416	0.416	108,783,000
2026-06-26	0.408	0.414	0.395	0.409	0.409	168,279,000
2026-06-25	0.416	0.418	0.400	0.411	0.411	133,693,000
2026-06-24	0.419	0.435	0.407	0.413	0.413	200,911,000
2026-06-23	0.412	0.425	0.402	0.419	0.419	202,490,000
2026-06-22	0.448	0.449	0.415	0.427	0.427	276,820,000
2026-06-19	0.450	0.456	0.447	0.450	0.450	120,359,000
2026-06-18	0.459	0.460	0.446	0.447	0.447	241,185,000
2026-06-17	0.465	0.467	0.457	0.460	0.460	156,301,000
2026-06-16	0.475	0.479	0.460	0.465	0.465	128,437,000
2026-06-15	0.474	0.483	0.468	0.474	0.474	181,948,000
2026-06-11	0.474	0.477	0.470	0.475	0.475	75,904,000
2026-06-10	0.469	0.476	0.467	0.471	0.471	75,936,000
2026-06-09	0.479	0.482	0.460	0.471	0.471	180,937,000
2026-06-08	0.491	0.494	0.477	0.479	0.479	150,161,000
2026-06-05	0.504	0.506	0.484	0.491	0.491	79,633,000
2026-06-04	0.517	0.520	0.489	0.506	0.506	185,539,000
2026-06-03	0.509	0.536	0.507	0.510	0.510	647,087,000
2026-06-02	0.494	0.509	0.491	0.504	0.504	237,796,000
2026-06-01	0.478	0.498	0.468	0.486	0.486	462,824,000
2026-05-29	0.473	0.492	0.463	0.479	0.479	454,291,000
2026-05-28	0.471	0.479	0.468	0.475	0.475	171,672,000
2026-05-27	0.469	0.475	0.450	0.468	0.468	364,738,000
2026-05-26	0.503	0.503	0.450	0.483	0.483	559,444,000
2026-05-25	0.522	0.528	0.500	0.504	0.504	407,171,000
2026-05-22	0.530	0.530	0.521	0.523	0.523	194,348,000
2026-05-21	0.528	0.534	0.527	0.530	0.530	188,184,000
2026-05-20	0.533	0.538	0.526	0.528	0.528	230,277,000
2026-05-19	0.522	0.540	0.507	0.531	0.531	1,631,251,000
2026-05-18	0.656	0.660	0.622	0.634	0.634	1,554,945,000
2026-05-15	0.663	0.665	0.647	0.653	0.653	406,091,000
2026-05-14	0.671	0.672	0.660	0.664	0.664	278,696,000
2026-05-13	0.675	0.677	0.669	0.670	0.670	159,291,000
2026-05-12	0.672	0.680	0.672	0.674	0.674	269,824,000
2026-05-11	0.670	0.679	0.670	0.673	0.673	128,788,000
2026-05-08	0.670	0.674	0.656	0.672	0.672	421,969,000
2026-05-07	0.672	0.673	0.667	0.668	0.668	91,197,000
2026-05-06	0.672	0.675	0.669	0.671	0.671	77,997,000
2026-05-05	0.668	0.681	0.650	0.669	0.669	211,578,000
2026-05-04	0.658	0.676	0.653	0.665	0.665	315,556,000

← NewerPage 2 of 5 · 297 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.