Etalon Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 112.00 | 113.60 | 110.20 | 111.20 | 111.06 | 1,006,805 |
| 2021-11-05 | 113.12 | 114.10 | 111.12 | 111.14 | 111.00 | 568,387 |
| 2021-11-03 | 113.20 | 113.80 | 112.98 | 113.10 | 112.96 | 127,341 |
| 2021-11-02 | 113.18 | 114.38 | 112.94 | 113.18 | 113.04 | 211,959 |
| 2021-11-01 | 111.82 | 114.90 | 111.82 | 113.30 | 113.16 | 479,152 |
| 2021-10-29 | 112.68 | 113.44 | 111.52 | 111.78 | 111.64 | 374,918 |
| 2021-10-28 | 114.40 | 114.40 | 112.02 | 112.68 | 112.54 | 545,873 |
| 2021-10-27 | 114.86 | 115.84 | 113.32 | 114.50 | 114.36 | 343,753 |
| 2021-10-26 | 111.60 | 114.94 | 111.56 | 114.86 | 114.72 | 928,867 |
| 2021-10-25 | 113.00 | 113.00 | 110.68 | 111.50 | 111.36 | 358,656 |
| 2021-10-22 | 113.14 | 113.68 | 111.88 | 111.92 | 111.78 | 272,377 |
| 2021-10-21 | 114.20 | 114.20 | 113.02 | 113.10 | 112.96 | 255,512 |
| 2021-10-20 | 114.60 | 114.60 | 113.14 | 113.70 | 113.56 | 370,966 |
| 2021-10-19 | 114.86 | 114.88 | 113.20 | 113.58 | 113.44 | 279,593 |
| 2021-10-18 | 113.78 | 115.60 | 113.20 | 113.98 | 113.84 | 513,850 |
← NewerPage 22 of 22 · 1,275 trading days
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.