FIXR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.409	0.410	0.406	0.410	0.410	76,494,000
2026-10-19	0.406	0.415	0.405	0.407	0.407	195,118,000
2026-10-16	0.400	0.407	0.400	0.403	0.403	85,753,000
2026-10-15	0.400	0.402	0.394	0.400	0.400	78,561,000
2026-10-14	0.406	0.414	0.397	0.401	0.401	181,692,000
2026-10-13	0.399	0.408	0.397	0.404	0.404	171,536,000
2026-10-12	0.390	0.400	0.389	0.396	0.396	170,088,000
2026-10-09	0.384	0.392	0.381	0.384	0.384	82,535,000
2026-10-08	0.394	0.396	0.384	0.386	0.386	99,287,000
2026-10-07	0.388	0.394	0.388	0.393	0.393	72,297,000
2026-10-06	0.382	0.394	0.381	0.393	0.393	256,126,000
2026-10-05	0.379	0.382	0.376	0.382	0.382	102,748,000
2026-10-02	0.380	0.382	0.376	0.379	0.379	78,670,000
2026-10-01	0.375	0.380	0.373	0.378	0.378	53,570,000
2026-09-30	0.384	0.387	0.371	0.376	0.376	164,193,000
2026-09-29	0.386	0.390	0.383	0.384	0.384	98,592,000
2026-09-28	0.390	0.392	0.385	0.386	0.386	55,572,000
2026-09-25	0.394	0.394	0.388	0.389	0.389	39,654,000
2026-09-24	0.396	0.397	0.390	0.393	0.393	38,064,000
2026-09-23	0.391	0.397	0.389	0.394	0.394	69,550,000
2026-09-22	0.386	0.395	0.386	0.391	0.391	75,334,000
2026-09-21	0.392	0.395	0.380	0.388	0.388	64,353,000
2026-09-18	0.392	0.395	0.390	0.394	0.394	62,728,000
2026-09-17	0.390	0.392	0.385	0.392	0.392	62,393,000
2026-09-16	0.395	0.396	0.388	0.389	0.389	66,485,000
2026-09-15	0.400	0.400	0.394	0.396	0.396	85,670,000
2026-09-14	0.395	0.402	0.393	0.402	0.402	124,725,000
2026-09-11	0.400	0.403	0.393	0.394	0.394	136,834,000
2026-09-10	0.399	0.401	0.397	0.400	0.400	124,845,000
2026-09-09	0.402	0.402	0.397	0.398	0.398	51,834,000
2026-09-08	0.408	0.410	0.400	0.402	0.402	104,958,000
2026-09-07	0.409	0.410	0.403	0.408	0.408	126,271,000
2026-09-04	0.408	0.412	0.404	0.410	0.410	155,383,000
2026-09-03	0.403	0.408	0.400	0.405	0.405	76,874,000
2026-09-02	0.401	0.410	0.400	0.402	0.402	79,150,000
2026-09-01	0.414	0.416	0.396	0.410	0.410	170,877,000
2026-08-31	0.412	0.417	0.406	0.415	0.415	153,322,000
2026-08-28	0.413	0.418	0.405	0.409	0.409	111,738,000
2026-08-27	0.404	0.415	0.402	0.412	0.412	133,033,000
2026-08-26	0.413	0.413	0.401	0.406	0.406	107,116,000
2026-08-25	0.410	0.419	0.404	0.412	0.412	138,568,000
2026-08-24	0.404	0.414	0.392	0.409	0.409	451,113,000
2026-08-21	0.399	0.406	0.398	0.404	0.404	50,069,000
2026-08-20	0.408	0.412	0.397	0.400	0.400	72,340,000
2026-08-19	0.404	0.410	0.402	0.410	0.410	100,311,000
2026-08-18	0.388	0.404	0.386	0.401	0.401	125,204,000
2026-08-17	0.402	0.402	0.381	0.384	0.384	254,819,000
2026-08-14	0.413	0.417	0.397	0.399	0.399	143,020,000
2026-08-13	0.428	0.429	0.409	0.413	0.413	156,895,000
2026-08-12	0.435	0.443	0.427	0.430	0.430	108,902,000
2026-08-11	0.434	0.439	0.434	0.435	0.435	97,326,000
2026-08-10	0.429	0.440	0.425	0.433	0.433	156,635,000
2026-08-07	0.436	0.439	0.421	0.429	0.429	119,849,000
2026-08-06	0.439	0.444	0.427	0.436	0.436	344,469,000
2026-08-05	0.433	0.440	0.429	0.438	0.438	157,674,000
2026-08-04	0.427	0.440	0.426	0.433	0.433	261,554,000
2026-08-03	0.417	0.431	0.416	0.428	0.428	292,270,000
2026-07-31	0.408	0.416	0.402	0.413	0.413	101,630,000
2026-07-30	0.412	0.422	0.407	0.409	0.409	266,831,000
2026-07-29	0.402	0.417	0.398	0.414	0.414	190,666,000

Page 1 of 3 · 130 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.