Arenadata Software LLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	98.540	99.160	96.640	97.700	97.700	437,683
2026-04-29	99.980	100.76	95.020	96.600	96.600	507,433
2026-04-28	101.30	101.84	98.620	99.060	99.060	640,867
2026-04-27	100.14	102.68	99.460	101.02	101.02	1,235,432
2026-04-24	101.30	103.00	99.600	100.04	100.04	988,613
2026-04-23	102.34	104.00	100.88	102.42	102.42	1,063,821
2026-04-22	101.62	102.96	100.82	102.16	102.16	1,365,757
2026-04-21	100.00	102.88	99.660	101.14	101.14	1,473,451
2026-04-20	98.620	103.50	97.920	100.90	100.90	1,904,675
2026-04-17	97.500	99.600	96.560	98.740	98.740	1,271,837
2026-04-16	97.380	98.540	96.780	97.420	97.420	520,033
2026-04-15	95.300	97.740	93.820	96.000	96.000	986,270
2026-04-14	96.060	96.920	92.940	95.340	95.340	796,357
2026-04-13	96.320	99.100	94.800	96.000	96.000	876,714
2026-04-10	98.160	98.640	95.520	96.300	96.300	1,120,253
2026-04-09	100.00	100.82	97.240	97.600	97.600	650,475
2026-04-08	100.98	102.28	98.000	100.00	100.00	978,432
2026-04-07	102.00	102.46	100.30	101.26	101.26	711,338
2026-04-06	103.24	103.32	99.900	101.24	101.24	753,968
2026-04-03	102.32	103.70	101.20	101.82	101.82	607,411
2026-04-02	104.12	104.60	100.84	101.98	101.98	777,004
2026-04-01	103.32	105.34	102.36	103.30	103.30	891,110
2026-03-31	107.00	107.22	102.70	104.44	104.44	995,093
2026-03-30	105.08	108.60	104.76	105.80	105.80	1,684,930
2026-03-27	109.00	110.16	103.24	107.74	107.74	1,415,365
2026-03-26	111.02	113.20	107.62	109.58	109.58	2,870,719
2026-03-25	112.80	113.16	108.66	112.54	112.54	2,021,675
2026-03-24	108.06	113.60	108.06	111.00	111.00	3,575,865
2026-03-23	106.24	109.90	105.32	108.30	108.30	2,443,894
2026-03-20	106.08	107.74	106.00	106.22	106.22	422,517
2026-03-19	107.40	108.06	105.28	105.78	105.78	790,545
2026-03-18	108.22	109.52	106.80	107.50	107.50	796,242
2026-03-17	108.08	109.74	106.98	107.52	107.52	813,225
2026-03-16	107.80	110.68	106.36	106.98	106.98	1,448,435
2026-03-13	105.86	110.46	105.48	108.50	108.50	2,239,724
2026-03-12	105.18	106.26	104.96	105.50	105.50	210,682
2026-03-11	105.72	106.96	105.02	105.30	105.30	259,609
2026-03-10	105.86	107.54	104.40	105.64	105.64	474,367
2026-03-09	107.40	107.80	103.84	104.78	104.78	842,866
2026-03-06	108.70	108.70	106.70	107.32	107.32	490,068
2026-03-05	109.74	110.00	108.00	108.26	108.26	369,664
2026-03-04	107.98	109.94	106.88	109.38	109.38	950,745
2026-03-03	108.76	109.04	106.64	107.04	107.04	766,503
2026-03-02	111.60	111.80	108.00	108.54	108.54	1,890,099
2026-02-27	113.02	114.20	111.00	111.88	111.88	1,598,598
2026-02-26	111.34	114.80	111.00	111.84	111.84	3,143,551
2026-02-25	108.50	112.94	108.12	110.34	110.34	2,418,718
2026-02-24	109.20	110.50	107.28	108.36	108.36	1,394,928
2026-02-20	111.78	113.00	108.24	109.08	109.08	2,337,727
2026-02-19	106.30	113.50	106.30	110.96	110.96	6,813,681
2026-02-18	107.04	107.90	105.84	106.58	106.58	813,914
2026-02-17	109.20	110.26	106.20	107.18	107.18	2,299,358
2026-02-16	111.20	113.30	107.50	108.76	108.76	2,931,066
2026-02-13	113.18	117.46	108.62	111.02	111.02	8,618,843
2026-02-12	113.02	124.12	110.18	110.32	110.32	26,980,137
2026-02-11	97.000	112.90	96.960	109.78	109.78	15,402,629
2026-02-10	96.260	99.000	96.100	97.040	97.040	289,850
2026-02-09	96.820	97.600	95.940	96.260	96.260	280,761
2026-02-06	96.140	97.780	95.440	95.600	95.600	282,654
2026-02-05	98.440	98.900	95.520	96.220	96.220	402,448

← NewerPage 3 of 5 · 254 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.