Arenadata Software LLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	99.320	100.66	96.540	99.100	99.100	543,289
2026-02-03	99.440	101.52	97.080	100.28	100.28	918,226
2026-02-02	97.020	101.82	95.000	99.080	99.080	1,638,614
2026-01-30	95.440	99.960	94.520	96.620	96.620	1,624,954
2026-01-29	94.420	96.620	93.600	94.400	94.400	1,039,603
2026-01-28	96.440	98.900	90.100	97.680	97.680	1,553,130
2026-01-27	93.940	98.500	93.640	97.100	97.100	1,881,525
2026-01-26	93.900	94.620	93.540	94.080	94.080	472,120
2026-01-23	93.780	94.800	93.100	93.900	93.900	425,892
2026-01-22	95.100	95.900	93.140	94.260	94.260	744,153
2026-01-21	91.200	96.860	89.620	93.140	93.140	2,619,075
2026-01-20	94.800	95.880	90.000	92.620	92.620	2,586,781
2026-01-19	97.780	99.280	93.860	95.440	95.440	2,278,640
2026-01-16	99.120	102.58	96.800	97.460	97.460	2,696,455
2026-01-15	97.800	104.26	95.400	95.840	95.840	8,755,834
2026-01-14	89.900	98.800	89.540	95.900	95.900	5,691,084
2026-01-13	85.900	90.980	85.720	89.020	89.020	3,374,305
2026-01-12	81.700	89.700	79.220	86.500	86.500	2,720,821
2026-01-09	82.440	86.320	81.100	81.540	81.540	964,360
2026-01-08	79.420	83.800	78.220	81.920	81.920	896,711
2026-01-06	77.700	80.800	77.500	79.100	79.100	412,879
2026-01-05	78.440	78.680	76.140	77.260	77.260	524,991
2025-12-30	80.440	80.700	77.780	79.760	79.760	1,256,073
2025-12-29	82.760	83.260	80.000	80.820	80.820	1,332,871
2025-12-26	83.300	83.340	82.000	82.900	82.900	660,700
2025-12-25	83.460	83.960	82.740	83.040	83.040	304,605
2025-12-24	84.160	84.780	83.040	83.600	83.600	370,664
2025-12-23	84.720	85.120	83.560	84.140	84.140	385,257
2025-12-22	84.460	86.940	84.040	84.700	84.700	593,980
2025-12-19	85.160	86.000	84.120	84.440	84.440	539,504
2025-12-18	85.880	86.120	84.560	85.020	85.020	588,589
2025-12-17	86.480	86.920	85.300	85.520	85.520	570,435
2025-12-16	86.640	86.940	86.000	86.580	86.580	302,681
2025-12-15	86.920	87.320	86.240	86.680	86.680	301,037
2025-12-12	87.140	87.780	86.680	87.300	87.300	282,286
2025-12-11	86.820	87.880	86.740	87.020	87.020	258,850
2025-12-10	86.940	87.100	86.540	86.720	86.720	187,273
2025-12-09	87.300	87.680	86.300	86.780	86.780	246,534
2025-12-08	88.200	88.320	87.100	87.260	87.260	347,769
2025-12-05	89.020	89.400	87.520	88.240	88.240	915,393
2025-12-04	89.480	89.960	88.660	89.200	89.200	258,270
2025-12-03	90.240	90.240	88.880	89.340	89.340	201,543
2025-12-02	90.200	90.540	89.740	89.900	89.900	195,975
2025-12-01	90.940	91.200	89.420	90.060	90.060	564,668
2025-11-28	92.120	92.600	89.880	91.000	91.000	418,531
2025-11-27	92.100	92.700	91.960	92.240	92.240	207,268
2025-11-26	92.800	92.800	91.940	92.220	92.220	136,863
2025-11-25	92.460	92.940	92.100	92.800	92.800	278,503
2025-11-24	92.500	94.300	92.440	92.560	92.560	210,495
2025-11-21	94.600	94.640	92.160	93.240	93.240	305,158
2025-11-20	93.300	95.060	92.600	92.900	92.900	432,891
2025-11-19	92.340	93.800	92.180	93.300	93.300	339,903
2025-11-18	92.060	93.640	91.920	92.820	92.820	142,137
2025-11-17	93.360	94.120	91.800	92.600	92.600	234,744
2025-11-14	94.280	94.500	92.160	93.280	93.280	142,895
2025-11-13	94.480	94.580	93.680	94.220	94.220	103,360
2025-11-12	94.580	94.580	93.500	94.520	94.520	86,392
2025-11-11	94.300	94.760	93.060	94.080	94.080	128,859
2025-11-10	93.480	95.960	92.800	94.260	94.260	276,099
2025-11-07	94.000	95.560	93.000	93.460	93.460	239,825

← NewerPage 4 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.