FIXR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.658	0.676	0.653	0.665	0.665	315,556,000
2026-04-30	0.671	0.674	0.644	0.654	0.654	440,674,000
2026-04-29	0.675	0.676	0.656	0.665	0.665	234,343,000
2026-04-28	0.675	0.676	0.662	0.662	0.662	191,178,000
2026-04-27	0.678	0.691	0.674	0.676	0.676	249,530,000
2026-04-24	0.689	0.692	0.673	0.677	0.677	245,206,000
2026-04-23	0.687	0.695	0.679	0.689	0.689	262,783,000
2026-04-22	0.673	0.688	0.672	0.680	0.680	353,276,000
2026-04-21	0.677	0.678	0.668	0.672	0.672	187,313,000
2026-04-20	0.671	0.678	0.666	0.672	0.672	254,675,000
2026-04-17	0.667	0.673	0.662	0.668	0.668	165,246,000
2026-04-16	0.673	0.677	0.661	0.667	0.667	269,749,000
2026-04-15	0.659	0.683	0.653	0.670	0.670	1,203,789,000
2026-04-14	0.654	0.660	0.651	0.656	0.656	167,205,000
2026-04-13	0.656	0.674	0.652	0.653	0.653	519,918,000
2026-04-10	0.669	0.670	0.651	0.655	0.655	246,381,000
2026-04-09	0.674	0.679	0.660	0.669	0.669	270,368,000
2026-04-08	0.675	0.685	0.668	0.674	0.674	322,553,000
2026-04-07	0.689	0.699	0.663	0.676	0.676	1,078,208,000
2026-04-06	0.629	0.691	0.619	0.682	0.682	2,840,584,000
2026-04-03	0.597	0.636	0.597	0.600	0.600	334,821,000
2026-04-02	0.601	0.602	0.597	0.597	0.597	37,061,000
2026-04-01	0.591	0.601	0.590	0.598	0.598	65,518,000
2026-03-31	0.593	0.601	0.589	0.591	0.591	108,617,000
2026-03-30	0.584	0.595	0.581	0.592	0.592	58,572,000
2026-03-27	0.587	0.590	0.580	0.586	0.586	89,650,000
2026-03-26	0.592	0.600	0.580	0.590	0.590	144,618,000
2026-03-25	0.592	0.599	0.589	0.596	0.596	45,376,000
2026-03-24	0.591	0.592	0.586	0.588	0.588	59,119,000
2026-03-23	0.599	0.601	0.585	0.591	0.591	139,022,000
2026-03-20	0.600	0.604	0.594	0.594	0.594	93,359,000
2026-03-19	0.600	0.607	0.598	0.600	0.600	100,372,000
2026-03-18	0.607	0.609	0.599	0.600	0.600	114,385,000
2026-03-17	0.604	0.609	0.596	0.604	0.604	92,986,000
2026-03-16	0.600	0.610	0.600	0.603	0.603	126,316,000
2026-03-13	0.605	0.606	0.596	0.600	0.600	95,738,000
2026-03-12	0.605	0.613	0.600	0.606	0.606	105,612,000
2026-03-11	0.602	0.613	0.600	0.602	0.602	145,062,000
2026-03-10	0.602	0.607	0.592	0.599	0.599	146,253,000
2026-03-09	0.588	0.602	0.574	0.597	0.597	169,687,000
2026-03-06	0.598	0.605	0.587	0.598	0.598	199,987,000
2026-03-05	0.599	0.613	0.593	0.595	0.595	220,266,000
2026-03-04	0.615	0.615	0.592	0.594	0.594	434,643,000
2026-03-03	0.565	0.642	0.560	0.607	0.607	2,903,380,000
2026-03-02	0.569	0.570	0.562	0.566	0.566	177,137,000
2026-02-27	0.567	0.572	0.567	0.570	0.570	29,974,000
2026-02-26	0.568	0.570	0.566	0.568	0.568	29,875,000
2026-02-25	0.569	0.570	0.566	0.567	0.567	35,110,000
2026-02-24	0.563	0.574	0.562	0.567	0.567	89,651,000
2026-02-20	0.561	0.580	0.559	0.563	0.563	58,383,000
2026-02-19	0.567	0.569	0.559	0.563	0.563	76,372,000
2026-02-18	0.562	0.568	0.558	0.562	0.562	85,754,000
2026-02-17	0.572	0.575	0.560	0.563	0.563	116,188,000
2026-02-16	0.560	0.587	0.560	0.572	0.572	510,988,000
2026-02-13	0.558	0.562	0.554	0.558	0.558	89,933,000
2026-02-12	0.554	0.567	0.553	0.560	0.560	133,974,000
2026-02-11	0.548	0.554	0.546	0.553	0.553	78,137,000
2026-02-10	0.558	0.558	0.545	0.549	0.549	95,973,000
2026-02-09	0.561	0.568	0.540	0.558	0.558	251,136,000
2026-02-06	0.560	0.568	0.556	0.558	0.558	85,625,000

← NewerPage 3 of 5 · 255 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.