Etalon Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	90.000	93.880	90.000	92.180	92.180	307,015
2022-01-28	90.800	93.000	87.920	89.500	89.500	220,056
2022-01-27	88.960	92.200	87.140	89.900	89.900	310,246
2022-01-26	87.840	89.700	87.200	88.520	88.520	463,612
2022-01-25	86.500	87.520	84.540	87.380	87.380	590,980
2022-01-24	90.200	91.240	83.060	84.800	84.800	810,158
2022-01-21	93.220	93.220	89.000	90.200	90.200	594,407
2022-01-20	94.720	94.980	90.560	93.300	93.300	357,169
2022-01-19	86.920	91.740	86.000	91.060	91.060	655,378
2022-01-18	91.500	91.920	85.500	87.000	87.000	559,874
2022-01-17	88.000	97.780	87.540	89.300	89.300	730,093
2022-01-14	93.600	95.200	87.500	88.200	88.200	1,187,710
2022-01-13	95.700	96.820	92.560	92.640	92.640	880,095
2022-01-12	97.680	97.680	93.840	94.800	94.800	701,599
2022-01-11	94.340	101.00	93.520	96.660	96.660	1,659,318
2022-01-10	94.120	95.200	92.000	93.600	93.600	1,037,211
2022-01-07	94.080	94.080	94.080	94.080	94.080	0
2022-01-06	94.940	96.000	91.300	94.080	94.080	640,089
2022-01-05	90.800	96.900	88.900	96.000	96.000	1,844,012
2022-01-04	88.200	90.760	88.200	90.080	90.080	772,138
2022-01-03	85.960	88.240	85.540	87.900	87.900	439,381
2021-12-30	83.880	87.240	83.880	85.500	85.500	595,489
2021-12-29	81.680	83.860	81.000	83.700	83.700	602,287
2021-12-28	81.780	82.000	80.060	81.560	81.560	1,401,899
2021-12-27	82.700	83.500	81.020	81.780	81.780	888,537
2021-12-24	83.400	84.480	82.300	82.560	82.560	633,302
2021-12-23	87.120	87.180	83.060	83.080	83.080	903,080
2021-12-22	87.900	88.500	86.360	86.580	86.580	964,396
2021-12-21	86.980	90.000	86.980	87.880	87.880	694,689
2021-12-20	87.600	87.600	84.720	86.280	86.280	562,159
2021-12-17	87.800	90.000	86.160	87.600	87.600	544,451
2021-12-16	85.600	89.380	85.600	86.880	86.880	895,948
2021-12-15	84.740	85.900	81.940	85.400	85.400	835,285
2021-12-14	84.460	85.780	81.060	83.000	83.000	823,660
2021-12-13	90.400	90.780	84.500	84.500	84.500	993,994
2021-12-10	92.220	92.860	89.700	90.180	90.180	748,591
2021-12-09	94.300	95.280	92.600	92.900	92.900	1,231,986
2021-12-08	104.92	104.96	101.84	102.78	102.65	1,098,704
2021-12-07	104.00	105.48	103.46	104.02	103.89	1,041,208
2021-12-06	102.62	106.82	101.08	103.90	103.77	875,143
2021-12-03	102.32	103.28	101.70	101.88	101.75	355,860
2021-12-02	102.92	104.00	101.04	101.80	101.67	388,188
2021-12-01	100.30	104.40	100.30	102.88	102.75	482,958
2021-11-30	100.00	101.96	99.000	100.30	100.18	736,253
2021-11-29	101.66	104.20	98.660	99.480	99.357	1,328,670
2021-11-26	102.00	104.82	100.08	100.62	100.50	573,463
2021-11-25	103.30	105.16	103.30	104.60	104.47	186,164
2021-11-24	104.40	105.30	103.12	103.30	103.17	408,695
2021-11-23	102.50	103.80	101.00	103.48	103.35	521,069
2021-11-22	106.52	107.08	101.46	102.06	101.93	1,007,590
2021-11-19	107.00	108.12	106.00	106.52	106.39	363,308
2021-11-18	108.22	109.20	106.90	107.02	106.89	414,027
2021-11-17	107.00	108.86	106.54	107.86	107.73	441,426
2021-11-16	108.60	108.84	105.72	106.82	106.69	775,912
2021-11-15	109.00	111.56	107.08	107.22	107.09	693,752
2021-11-12	109.00	109.90	108.40	109.10	108.96	352,290
2021-11-11	109.36	110.00	108.20	109.30	109.16	339,312
2021-11-10	110.50	111.16	108.58	109.26	109.12	669,752
2021-11-09	111.60	112.16	109.60	110.20	110.06	748,608
2021-11-08	112.00	113.60	110.20	111.20	111.06	1,006,805

← NewerPage 21 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-12-09	9.7892 RUB
2020-11-19	12.4920 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.