Arenadata Software LLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 94.000 | 95.560 | 93.000 | 93.460 | 93.460 | 239,825 |
| 2025-11-06 | 92.060 | 99.920 | 90.580 | 93.540 | 93.540 | 1,191,354 |
| 2025-11-05 | 92.480 | 93.340 | 91.500 | 91.900 | 91.900 | 157,592 |
| 2025-11-03 | 91.560 | 93.000 | 91.280 | 92.960 | 92.960 | 114,427 |
| 2025-11-01 | 91.620 | 92.160 | 91.020 | 91.820 | 91.820 | 77,679 |
| 2025-10-31 | 91.020 | 93.080 | 90.000 | 91.000 | 91.000 | 293,165 |
| 2025-10-30 | 89.400 | 91.460 | 89.400 | 90.240 | 90.240 | 249,382 |
| 2025-10-29 | 89.660 | 90.820 | 89.260 | 89.940 | 89.940 | 240,453 |
| 2025-10-28 | 89.260 | 89.940 | 88.540 | 89.380 | 89.380 | 222,650 |
| 2025-10-27 | 92.080 | 92.080 | 89.000 | 89.920 | 89.920 | 247,934 |
| 2025-10-24 | 93.860 | 93.860 | 91.500 | 92.540 | 92.540 | 140,451 |
| 2025-10-23 | 92.180 | 94.560 | 91.580 | 93.280 | 93.280 | 329,735 |
| 2025-10-22 | 93.580 | 95.400 | 92.300 | 93.920 | 93.920 | 196,627 |
| 2025-10-21 | 94.920 | 96.960 | 92.380 | 93.140 | 93.140 | 433,151 |
| 2025-10-20 | 94.360 | 96.400 | 93.540 | 94.060 | 94.060 | 375,763 |
| 2025-10-17 | 96.000 | 96.400 | 92.040 | 94.580 | 94.580 | 407,289 |
| 2025-10-16 | 91.800 | 96.280 | 90.940 | 91.860 | 91.860 | 440,588 |
| 2025-10-15 | 91.800 | 93.200 | 90.520 | 91.640 | 91.640 | 219,427 |
| 2025-10-14 | 92.340 | 96.620 | 90.800 | 91.820 | 91.820 | 591,637 |
| 2025-10-13 | 91.000 | 92.800 | 90.100 | 91.500 | 91.500 | 230,181 |
| 2025-10-10 | 91.820 | 92.680 | 90.520 | 91.220 | 91.220 | 172,464 |
| 2025-10-09 | 91.960 | 92.460 | 89.040 | 91.800 | 91.800 | 364,688 |
| 2025-10-08 | 94.840 | 99.100 | 90.720 | 91.260 | 91.260 | 528,223 |
| 2025-10-07 | 94.240 | 100.56 | 93.800 | 94.500 | 94.500 | 648,244 |
| 2025-10-06 | 90.620 | 94.440 | 88.100 | 93.780 | 93.780 | 429,908 |
| 2025-10-03 | 93.440 | 94.120 | 90.000 | 92.660 | 92.660 | 471,266 |
| 2025-10-02 | 97.240 | 97.860 | 92.860 | 94.160 | 94.160 | 461,365 |
| 2025-10-01 | 99.380 | 101.26 | 97.200 | 97.700 | 97.700 | 401,764 |
| 2025-09-30 | 98.600 | 100.30 | 97.560 | 98.220 | 98.220 | 542,616 |
| 2025-09-29 | 104.60 | 105.14 | 97.440 | 100.68 | 100.68 | 702,046 |
| 2025-09-26 | 101.86 | 106.72 | 100.50 | 104.80 | 104.80 | 833,523 |
| 2025-09-25 | 102.30 | 103.26 | 101.00 | 101.74 | 101.74 | 299,857 |
| 2025-09-24 | 103.04 | 103.80 | 101.52 | 102.60 | 102.60 | 326,131 |
| 2025-09-23 | 104.84 | 105.42 | 102.50 | 104.78 | 104.78 | 261,925 |
| 2025-09-22 | 105.50 | 107.00 | 103.22 | 104.58 | 104.58 | 394,427 |
| 2025-09-19 | 106.24 | 107.28 | 105.34 | 105.80 | 105.80 | 238,734 |
| 2025-09-18 | 106.54 | 107.82 | 105.70 | 107.00 | 107.00 | 216,889 |
| 2025-09-17 | 106.52 | 107.70 | 104.62 | 106.20 | 106.20 | 364,951 |
| 2025-09-16 | 107.30 | 108.40 | 105.58 | 106.14 | 106.14 | 368,460 |
| 2025-09-15 | 109.96 | 113.10 | 106.82 | 107.44 | 107.44 | 579,781 |
| 2025-09-12 | 113.52 | 114.62 | 108.86 | 110.96 | 110.96 | 459,108 |
| 2025-09-11 | 114.24 | 116.12 | 110.04 | 113.96 | 113.96 | 1,589,723 |
| 2025-09-10 | 109.10 | 116.48 | 108.68 | 115.74 | 115.74 | 5,961,475 |
| 2025-09-09 | 108.20 | 110.12 | 107.54 | 107.70 | 107.70 | 655,347 |
| 2025-09-08 | 109.68 | 110.72 | 107.70 | 108.12 | 108.12 | 804,230 |
| 2025-09-05 | 113.58 | 113.58 | 107.50 | 109.18 | 109.18 | 1,978,467 |
| 2025-09-04 | 107.22 | 115.00 | 105.00 | 105.20 | 105.20 | 3,442,491 |
| 2025-09-03 | 108.42 | 109.06 | 106.40 | 106.82 | 106.82 | 424,162 |
| 2025-09-02 | 110.28 | 110.66 | 108.12 | 108.34 | 108.34 | 337,804 |
| 2025-09-01 | 110.84 | 111.88 | 109.90 | 110.48 | 110.48 | 377,085 |
| 2025-08-29 | 111.74 | 111.98 | 110.50 | 110.72 | 110.72 | 387,965 |
| 2025-08-28 | 113.26 | 113.40 | 111.60 | 112.30 | 112.30 | 389,384 |
| 2025-08-27 | 113.38 | 113.98 | 112.92 | 113.38 | 113.38 | 276,669 |
| 2025-08-26 | 114.10 | 115.20 | 113.00 | 113.14 | 113.14 | 484,173 |
| 2025-08-25 | 115.54 | 116.00 | 110.66 | 114.10 | 114.10 | 866,564 |
| 2025-08-22 | 121.20 | 121.50 | 113.74 | 115.88 | 115.88 | 2,324,922 |
| 2025-08-21 | 122.38 | 123.98 | 121.00 | 121.26 | 121.26 | 566,644 |
| 2025-08-20 | 123.52 | 124.82 | 121.18 | 122.36 | 122.36 | 489,124 |
| 2025-08-19 | 122.00 | 124.50 | 121.98 | 123.38 | 123.38 | 528,379 |
| 2025-08-18 | 122.00 | 122.38 | 118.68 | 121.54 | 121.54 | 397,414 |
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.