Stock listing

RUS:ELMT Element Акции

Follow Element into a list and get an email when it puts out news.

Share price · RUS:ELMT

0.099 RUB -0.001 (-0.6%)

Close on Oct 30, 2026

Past year -8.2% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 0.099 – 0.100 RUBOct 30, 2026
Volume: 19.47M sharesOct 30, 2026
Market cap: 79.65B RUBAt the close on Oct 30, 2026 · price × 803.7B shares outstanding
52-week range: 0.074 – 0.146 RUBLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: 5.16M RUBMedian day 33.37M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · RUS:ELMT · RUB, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	0.099	-0.001	-0.6%	0.099	0.100	0.099	19,473,000
Thu, Oct 29	0.100	-0.003	-2.4%	0.103	0.103	0.098	45,802,000
Wed, Oct 28	0.102	0.000	-0.1%	0.104	0.104	0.101	36,739,000
Tue, Oct 27	0.102	+0.002	+1.8%	0.102	0.104	0.101	57,649,000
Mon, Oct 26	0.101	0.000	-0.4%	0.102	0.103	0.101	21,680,000
Fri, Oct 23	0.101	+0.001	+0.9%	0.101	0.101	0.100	11,866,000
Thu, Oct 22	0.100	-0.003	-3.4%	0.104	0.104	0.100	72,781,000
Wed, Oct 21	0.104	0.000	-0.1%	0.104	0.104	0.103	21,261,000
Tue, Oct 20	0.104	+0.002	+1.9%	0.102	0.104	0.102	25,809,000
Mon, Oct 19	0.102	+0.001	+1.1%	0.101	0.103	0.101	93,723,000
Fri, Oct 16	0.101	+0.001	+0.7%	0.101	0.101	0.100	27,797,000
Thu, Oct 15	0.100	-0.001	-0.5%	0.100	0.102	0.098	52,063,000
Wed, Oct 14	0.100	+0.002	+1.6%	0.099	0.102	0.099	53,463,000
Tue, Oct 13	0.099	+0.000	+0.4%	0.099	0.100	0.098	71,505,000
Mon, Oct 12	0.098	+0.001	+0.9%	0.099	0.099	0.097	66,320,000
Fri, Oct 9	0.098	-0.001	-0.6%	0.099	0.099	0.097	112,673,000
Thu, Oct 8	0.098	+0.001	+0.6%	0.098	0.099	0.097	19,639,000
Wed, Oct 7	0.098	-0.002	-1.7%	0.100	0.100	0.097	77,721,000
Tue, Oct 6	0.099	+0.002	+1.8%	0.097	0.101	0.097	37,811,000
Mon, Oct 5	0.097	0.000	-0.4%	0.098	0.100	0.097	32,151,000
Fri, Oct 2	0.098	+0.002	+1.6%	0.098	0.098	0.097	17,333,000
Thu, Oct 1	0.096	+0.000	+0.3%	0.097	0.098	0.096	35,487,000
Wed, Sep 30	0.096	+0.000	+0.1%	0.096	0.097	0.095	14,109,000
Tue, Sep 29	0.096	+0.001	+0.6%	0.096	0.099	0.095	42,920,000
Mon, Sep 28	0.095	-0.001	-1.1%	0.097	0.098	0.095	47,214,000
Fri, Sep 25	0.096	0.000	-0.4%	0.097	0.097	0.096	8,036,000
Thu, Sep 24	0.097	+0.000	+0.4%	0.097	0.099	0.097	29,731,000
Wed, Sep 23	0.096	-0.001	-0.8%	0.099	0.100	0.096	79,349,000
Tue, Sep 22	0.097	+0.001	+0.5%	0.096	0.099	0.096	34,891,000
Mon, Sep 21	0.097	+0.000	+0.4%	0.098	0.098	0.096	37,936,000
Fri, Sep 18	0.096	-0.001	-1.0%	0.099	0.099	0.096	18,760,000
Thu, Sep 17	0.097	-0.004	-3.6%	0.101	0.101	0.097	13,371,000
Wed, Sep 16	0.101	+0.002	+1.6%	0.099	0.102	0.099	22,419,000
Tue, Sep 15	0.099	-0.002	-2.1%	0.102	0.102	0.099	78,138,000
Mon, Sep 14	0.101	-0.002	-1.6%	0.103	0.103	0.101	22,462,000
Fri, Sep 11	0.103	+0.002	+2.5%	0.102	0.103	0.101	21,867,000
Thu, Sep 10	0.101	-0.001	-1.2%	0.103	0.103	0.101	33,370,000
Wed, Sep 9	0.102	+0.000	+0.2%	0.103	0.103	0.102	7,454,000
Tue, Sep 8	0.102	-0.001	-0.7%	0.103	0.103	0.102	23,450,000
Mon, Sep 7	0.102	+0.001	+1.2%	0.102	0.105	0.102	44,296,000
Fri, Sep 4	0.101	-0.001	-0.8%	0.102	0.102	0.101	5,830,000
Thu, Sep 3	0.102	+0.001	+1.4%	0.102	0.103	0.101	21,833,000
Wed, Sep 2	0.100	-0.002	-1.6%	0.102	0.103	0.100	40,212,000
Tue, Sep 1	0.102	-0.001	-1.2%	0.104	0.104	0.101	34,809,000
Mon, Aug 31	0.103	+0.002	+1.9%	0.101	0.105	0.101	39,243,000
Fri, Aug 28	0.101	-0.002	-1.7%	0.104	0.105	0.101	18,557,000
Thu, Aug 27	0.103	+0.000	+0.4%	0.103	0.104	0.102	10,979,000
Wed, Aug 26	0.103	-0.001	-0.5%	0.105	0.109	0.102	109,420,000
Tue, Aug 25	0.103	+0.000	+0.3%	0.104	0.104	0.102	19,533,000
Mon, Aug 24	0.103	-0.003	-2.6%	0.106	0.106	0.103	27,971,000
Fri, Aug 21	0.106	+0.000	+0.4%	0.104	0.106	0.104	9,357,000
Thu, Aug 20	0.105	0.000	0.0%	0.105	0.106	0.105	12,410,000
Wed, Aug 19	0.105	+0.000	+0.3%	0.106	0.107	0.105	25,058,000
Tue, Aug 18	0.105	+0.003	+2.9%	0.104	0.110	0.104	133,607,000
Mon, Aug 17	0.102	-0.004	-4.0%	0.104	0.105	0.101	44,343,000
Fri, Aug 14	0.106	-0.001	-1.2%	0.108	0.108	0.104	27,352,000
Thu, Aug 13	0.108	-0.004	-3.6%	0.112	0.112	0.106	44,579,000
Wed, Aug 12	0.112	0.000	-0.1%	0.113	0.113	0.111	13,343,000
Tue, Aug 11	0.112	+0.000	+0.3%	0.113	0.113	0.111	17,583,000
Mon, Aug 10	0.111	+0.000	+0.1%	0.110	0.114	0.110	32,208,000
Fri, Aug 7	0.111	-0.001	-0.7%	0.111	0.112	0.110	24,541,000
Thu, Aug 6	0.112	-0.001	-0.9%	0.116	0.116	0.110	53,888,000
Wed, Aug 5	0.113	+0.003	+2.7%	0.112	0.116	0.111	47,451,000
Tue, Aug 4	0.110	-0.003	-2.6%	0.114	0.114	0.110	78,404,000
Mon, Aug 3	0.113	+0.001	+1.0%	0.113	0.115	0.112	53,113,000
Fri, Jul 31	0.112	-0.001	-1.0%	0.118	0.120	0.108	157,283,000
Thu, Jul 30	0.113	+0.003	+2.4%	0.121	0.126	0.113	618,291,000

Ticker: RUS:ELMT
Asset type: Stock
Sector: Technology
Industry: Semiconductors
Exchange: RUS
Currency: RUB

Element on 6ix

Sector: Technology
Industry: Semiconductors