Arenadata Software LLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	71.900	76.780	70.560	75.000	75.000	1,464,345
2026-07-24	67.600	72.680	65.500	69.640	69.640	839,604
2026-07-23	70.180	70.700	67.000	68.540	68.540	500,712
2026-07-22	68.200	72.800	67.240	69.520	69.520	1,358,466
2026-07-21	67.460	70.000	64.360	67.560	67.560	1,449,381
2026-07-20	60.300	67.680	59.660	65.140	65.140	1,178,604
2026-07-17	63.220	66.500	59.340	62.800	62.800	570,249
2026-07-16	68.780	68.780	62.320	63.900	63.900	781,843
2026-07-15	71.200	71.200	67.580	68.600	68.600	316,800
2026-07-14	71.420	72.120	70.800	70.980	70.980	110,536
2026-07-13	71.980	72.580	70.840	71.260	71.260	214,199
2026-07-10	72.220	72.260	70.740	71.460	71.460	188,580
2026-07-09	72.600	72.940	71.000	72.200	72.200	235,165
2026-07-08	73.760	74.060	71.100	72.520	72.520	355,473
2026-07-07	73.980	74.700	71.340	73.140	73.140	351,306
2026-07-06	75.920	76.480	73.280	74.200	74.200	281,504
2026-07-03	78.620	79.460	74.000	76.640	76.640	643,216
2026-07-02	79.840	81.020	77.460	78.280	78.280	579,813
2026-07-01	79.000	81.000	78.220	78.720	78.720	353,017
2026-06-30	75.160	80.580	74.500	79.040	79.040	1,520,724
2026-06-29	74.720	76.740	72.300	75.040	75.040	903,608
2026-06-26	74.720	76.680	72.120	74.680	74.680	865,722
2026-06-25	75.240	76.860	72.540	75.320	75.320	654,293
2026-06-24	75.940	81.080	73.020	75.800	75.800	1,394,658
2026-06-23	73.960	76.500	71.160	74.780	74.780	804,294
2026-06-22	81.100	81.100	68.460	75.000	75.000	3,216,437
2026-06-19	83.100	83.900	80.220	82.100	82.100	407,327
2026-06-18	86.620	86.880	82.220	84.560	84.560	433,744
2026-06-17	87.180	87.660	85.820	86.520	86.520	148,404
2026-06-16	87.500	90.000	86.180	87.360	87.360	525,991
2026-06-15	87.180	88.460	87.000	87.760	87.760	340,215
2026-06-11	88.100	89.360	87.000	87.300	87.300	226,581
2026-06-10	87.040	91.000	85.080	87.300	87.300	1,937,019
2026-06-09	90.680	92.920	88.560	92.220	92.220	1,441,291
2026-06-08	94.360	96.200	89.720	93.140	93.140	1,132,181
2026-06-05	95.140	95.660	93.240	93.940	93.940	306,554
2026-06-04	95.900	99.000	94.140	95.080	95.080	954,501
2026-06-03	95.540	96.500	95.500	96.140	96.140	386,912
2026-06-02	94.180	95.500	93.240	95.080	95.080	364,399
2026-06-01	91.760	95.200	91.320	94.640	94.640	741,430
2026-05-29	92.540	92.800	90.800	91.500	91.500	285,369
2026-05-28	94.400	95.000	92.000	93.200	93.200	393,135
2026-05-27	91.780	94.520	90.840	92.300	92.300	374,831
2026-05-26	92.660	93.060	90.640	91.640	91.640	376,813
2026-05-25	93.920	94.640	92.240	93.220	93.220	324,666
2026-05-22	93.840	94.800	92.940	93.640	93.640	349,769
2026-05-21	94.740	95.000	92.700	94.340	94.340	399,516
2026-05-20	95.320	95.680	94.220	94.560	94.560	294,066
2026-05-19	95.180	96.480	94.900	95.060	95.060	323,134
2026-05-18	96.600	97.020	94.100	95.620	95.620	523,502
2026-05-15	98.120	101.22	95.520	96.580	96.580	532,009
2026-05-14	97.740	98.980	97.400	98.420	98.420	770,160
2026-05-13	97.540	97.820	96.460	97.500	97.500	216,041
2026-05-12	96.920	97.900	96.100	97.820	97.820	446,716
2026-05-11	95.000	97.120	94.620	96.220	96.220	249,800
2026-05-08	95.320	96.320	93.260	94.380	94.380	569,989
2026-05-07	96.900	97.260	94.900	95.640	95.640	313,067
2026-05-06	95.660	97.500	94.920	96.560	96.560	502,196
2026-05-05	97.020	97.560	94.640	95.620	95.620	782,924
2026-05-04	97.360	99.280	96.500	96.640	96.640	603,446

← NewerPage 2 of 9 · 522 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.