FIXR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.603	0.607	0.601	0.605	0.605	49,890,000
2025-11-06	0.601	0.605	0.599	0.601	0.601	38,544,000
2025-11-05	0.604	0.608	0.595	0.600	0.600	51,814,000
2025-11-03	0.601	0.608	0.601	0.608	0.608	22,341,000
2025-11-01	0.590	0.608	0.588	0.601	0.601	43,448,000
2025-10-31	0.612	0.618	0.586	0.603	0.603	75,159,000
2025-10-30	0.614	0.625	0.603	0.610	0.610	101,787,000
2025-10-29	0.603	0.614	0.598	0.608	0.608	78,611,000
2025-10-28	0.598	0.605	0.585	0.600	0.600	68,068,000
2025-10-27	0.619	0.623	0.587	0.599	0.599	96,481,000
2025-10-24	0.636	0.640	0.613	0.623	0.623	72,153,000
2025-10-23	0.604	0.635	0.604	0.626	0.626	87,770,000
2025-10-22	0.621	0.640	0.612	0.638	0.638	152,124,000
2025-10-21	0.637	0.642	0.613	0.618	0.618	126,064,000
2025-10-20	0.637	0.650	0.629	0.640	0.640	192,351,000
2025-10-17	0.647	0.650	0.629	0.634	0.634	138,503,000
2025-10-16	0.623	0.650	0.609	0.627	0.627	173,398,000
2025-10-15	0.635	0.651	0.608	0.621	0.621	172,730,000
2025-10-14	0.652	0.664	0.628	0.637	0.637	250,807,000
2025-10-13	0.597	0.658	0.595	0.643	0.643	742,618,000
2025-10-10	0.603	0.622	0.583	0.589	0.589	190,147,000
2025-10-09	0.607	0.617	0.562	0.609	0.609	145,572,000
2025-10-08	0.628	0.642	0.582	0.592	0.592	316,839,000
2025-10-07	0.588	0.642	0.578	0.599	0.599	369,961,000
2025-10-06	0.570	0.591	0.554	0.582	0.582	251,327,000
2025-10-03	0.583	0.594	0.567	0.583	0.583	142,185,000
2025-10-02	0.588	0.599	0.574	0.587	0.587	117,111,000
2025-10-01	0.594	0.602	0.581	0.587	0.587	133,932,000
2025-09-30	0.612	0.612	0.593	0.607	0.607	256,405,000
2025-09-29	0.629	0.632	0.602	0.605	0.605	231,359,000
2025-09-26	0.638	0.638	0.620	0.629	0.629	203,579,000
2025-09-25	0.655	0.665	0.630	0.642	0.642	162,633,000
2025-09-24	0.653	0.658	0.640	0.650	0.650	160,210,000
2025-09-23	0.675	0.706	0.644	0.671	0.671	341,944,000
2025-09-22	0.690	0.695	0.666	0.677	0.677	169,618,000
2025-09-19	0.694	0.705	0.689	0.691	0.691	102,954,000
2025-09-18	0.694	0.716	0.691	0.700	0.700	159,517,000
2025-09-17	0.703	0.705	0.688	0.698	0.698	170,761,000
2025-09-16	0.724	0.724	0.688	0.695	0.695	343,652,000
2025-09-15	0.746	0.750	0.720	0.724	0.724	190,831,000
2025-09-12	0.761	0.765	0.745	0.749	0.749	151,029,000
2025-09-11	0.769	0.772	0.754	0.758	0.758	137,438,000
2025-09-10	0.778	0.781	0.768	0.771	0.771	116,507,000
2025-09-09	0.783	0.793	0.772	0.780	0.780	144,502,000
2025-09-08	0.779	0.785	0.771	0.779	0.779	227,929,000
2025-09-05	0.794	0.798	0.776	0.780	0.780	228,737,000
2025-09-04	0.805	0.811	0.789	0.792	0.792	170,319,000
2025-09-03	0.815	0.820	0.799	0.801	0.801	202,397,000
2025-09-02	0.830	0.834	0.809	0.813	0.813	275,544,000
2025-09-01	0.837	0.849	0.824	0.830	0.830	178,905,000
2025-08-29	0.843	0.854	0.835	0.837	0.837	146,483,000
2025-08-28	0.877	0.894	0.831	0.845	0.845	685,227,000
2025-08-27	0.854	0.881	0.848	0.870	0.870	245,793,000
2025-08-26	0.851	0.872	0.845	0.851	0.851	133,856,000
2025-08-25	0.865	0.875	0.845	0.851	0.851	248,429,000
2025-08-22	0.916	0.924	0.860	0.865	0.865	482,855,000
2025-08-21	0.970	0.973	0.905	0.916	0.916	516,935,000
2025-08-20	1.170	1.170	0.911	0.972	0.972	1,687,754,000

← NewerPage 5 of 5 · 298 trading days

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.