FIXR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.570	0.573	0.556	0.559	0.559	140,195,000
2026-02-04	0.572	0.575	0.567	0.572	0.572	100,229,000
2026-02-03	0.573	0.576	0.570	0.573	0.573	88,059,000
2026-02-02	0.572	0.577	0.569	0.573	0.573	119,802,000
2026-01-30	0.579	0.583	0.567	0.571	0.571	115,568,000
2026-01-29	0.577	0.581	0.575	0.576	0.576	167,254,000
2026-01-28	0.579	0.584	0.575	0.579	0.579	107,831,000
2026-01-27	0.578	0.581	0.571	0.577	0.577	102,863,000
2026-01-26	0.589	0.594	0.573	0.579	0.579	136,134,000
2026-01-23	0.582	0.610	0.580	0.592	0.592	459,072,000
2026-01-22	0.586	0.587	0.579	0.581	0.581	84,952,000
2026-01-21	0.583	0.588	0.580	0.584	0.584	76,189,000
2026-01-20	0.586	0.589	0.576	0.579	0.579	87,737,000
2026-01-19	0.582	0.591	0.582	0.589	0.589	141,640,000
2026-01-16	0.581	0.588	0.579	0.581	0.581	150,880,000
2026-01-15	0.578	0.584	0.573	0.580	0.580	150,307,000
2026-01-14	0.565	0.585	0.564	0.579	0.579	273,996,000
2026-01-13	0.564	0.567	0.562	0.565	0.565	120,218,000
2026-01-12	0.564	0.567	0.561	0.564	0.564	69,501,000
2026-01-09	0.561	0.567	0.561	0.564	0.564	29,736,000
2026-01-08	0.563	0.563	0.559	0.561	0.561	33,176,000
2026-01-06	0.562	0.566	0.562	0.564	0.564	42,946,000
2026-01-05	0.562	0.564	0.558	0.562	0.562	55,197,000
2025-12-30	0.561	0.563	0.559	0.561	0.561	113,741,000
2025-12-29	0.563	0.567	0.559	0.560	0.560	294,157,000
2025-12-26	0.565	0.569	0.562	0.564	0.564	217,520,000
2025-12-25	0.565	0.565	0.560	0.562	0.562	193,784,000
2025-12-24	0.567	0.569	0.561	0.564	0.564	147,758,000
2025-12-23	0.576	0.578	0.561	0.568	0.568	274,282,000
2025-12-22	0.590	0.592	0.572	0.575	0.575	240,676,000
2025-12-19	0.601	0.603	0.585	0.589	0.589	365,723,000
2025-12-18	0.602	0.605	0.597	0.598	0.598	111,787,000
2025-12-17	0.607	0.607	0.598	0.600	0.600	115,222,000
2025-12-16	0.603	0.607	0.600	0.605	0.605	103,928,000
2025-12-15	0.597	0.603	0.597	0.601	0.601	76,056,000
2025-12-12	0.603	0.605	0.595	0.601	0.601	82,356,000
2025-12-11	0.601	0.613	0.599	0.602	0.602	190,026,000
2025-12-10	0.599	0.603	0.597	0.599	0.599	111,509,000
2025-12-09	0.602	0.604	0.595	0.596	0.596	105,579,000
2025-12-08	0.606	0.611	0.600	0.603	0.603	82,113,000
2025-12-05	0.598	0.611	0.596	0.605	0.605	208,760,000
2025-12-04	0.603	0.605	0.593	0.597	0.597	95,334,000
2025-12-03	0.600	0.603	0.596	0.601	0.601	64,367,000
2025-12-02	0.607	0.608	0.601	0.602	0.602	66,446,000
2025-12-01	0.612	0.614	0.600	0.606	0.606	157,476,000
2025-11-28	0.608	0.615	0.606	0.614	0.614	37,014,000
2025-11-27	0.619	0.620	0.600	0.609	0.609	79,473,000
2025-11-26	0.621	0.623	0.614	0.617	0.617	43,479,000
2025-11-25	0.617	0.623	0.617	0.620	0.620	45,596,000
2025-11-24	0.623	0.631	0.614	0.618	0.618	73,306,000
2025-11-21	0.626	0.636	0.617	0.623	0.623	103,878,000
2025-11-20	0.624	0.628	0.619	0.621	0.621	128,264,000
2025-11-19	0.618	0.624	0.613	0.618	0.618	102,844,000
2025-11-18	0.619	0.620	0.604	0.614	0.614	160,204,000
2025-11-17	0.619	0.624	0.614	0.619	0.619	85,201,000
2025-11-14	0.627	0.630	0.610	0.619	0.619	90,913,000
2025-11-13	0.633	0.637	0.620	0.626	0.626	90,413,000
2025-11-12	0.643	0.654	0.626	0.634	0.634	277,212,000
2025-11-11	0.627	0.656	0.623	0.650	0.650	603,271,000
2025-11-10	0.606	0.636	0.605	0.624	0.624	214,752,000

← NewerPage 4 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.