Arenadata Software LLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 122.18 | 122.74 | 121.70 | 122.40 | 122.40 | 271,672 |
| 2025-08-14 | 122.24 | 122.76 | 121.64 | 121.86 | 121.86 | 229,914 |
| 2025-08-13 | 122.86 | 123.66 | 121.84 | 122.76 | 122.76 | 328,960 |
| 2025-08-12 | 122.58 | 123.06 | 121.50 | 122.90 | 122.90 | 326,905 |
| 2025-08-11 | 121.90 | 123.30 | 120.90 | 122.32 | 122.32 | 779,966 |
| 2025-08-08 | 120.54 | 121.62 | 120.38 | 121.28 | 121.28 | 300,552 |
| 2025-08-07 | 120.50 | 121.82 | 119.80 | 120.40 | 120.40 | 556,965 |
| 2025-08-06 | 120.42 | 121.02 | 119.64 | 119.98 | 119.98 | 371,523 |
| 2025-08-05 | 119.54 | 122.48 | 119.54 | 120.40 | 120.40 | 524,620 |
| 2025-08-04 | 119.12 | 119.60 | 117.54 | 119.30 | 119.30 | 306,355 |
| 2025-08-01 | 119.78 | 119.94 | 118.64 | 119.02 | 119.02 | 263,054 |
| 2025-07-31 | 119.80 | 120.78 | 119.00 | 119.46 | 119.46 | 226,208 |
| 2025-07-30 | 120.76 | 121.00 | 119.10 | 120.06 | 120.06 | 261,356 |
| 2025-07-29 | 120.66 | 121.26 | 120.26 | 120.74 | 120.74 | 337,412 |
| 2025-07-28 | 122.54 | 122.78 | 120.18 | 121.00 | 121.00 | 478,809 |
| 2025-07-25 | 123.82 | 126.00 | 121.00 | 122.08 | 122.08 | 1,225,667 |
| 2025-07-24 | 121.28 | 125.00 | 121.04 | 121.44 | 121.44 | 1,311,304 |
| 2025-07-23 | 121.60 | 122.00 | 120.76 | 121.00 | 121.00 | 378,805 |
| 2025-07-22 | 121.76 | 122.50 | 120.02 | 121.50 | 121.50 | 352,218 |
| 2025-07-21 | 122.00 | 122.80 | 121.26 | 122.00 | 122.00 | 602,913 |
| 2025-07-18 | 124.28 | 127.22 | 112.26 | 120.96 | 120.96 | 6,594,005 |
| 2025-07-17 | 124.00 | 125.02 | 123.80 | 124.40 | 124.40 | 165,954 |
| 2025-07-16 | 124.46 | 125.74 | 123.14 | 123.90 | 123.90 | 266,630 |
| 2025-07-15 | 123.20 | 124.84 | 123.20 | 124.56 | 124.56 | 254,752 |
| 2025-07-14 | 122.04 | 123.66 | 119.82 | 122.06 | 122.06 | 382,056 |
| 2025-07-11 | 123.64 | 127.20 | 121.50 | 122.06 | 122.06 | 514,808 |
| 2025-07-10 | 122.20 | 124.48 | 122.18 | 124.06 | 124.06 | 294,258 |
| 2025-07-09 | 123.50 | 124.32 | 120.08 | 121.26 | 121.26 | 301,431 |
| 2025-07-08 | 123.96 | 124.90 | 122.58 | 124.16 | 124.16 | 323,623 |
| 2025-07-07 | 123.04 | 124.78 | 121.60 | 124.64 | 124.64 | 473,797 |
| 2025-07-04 | 122.82 | 124.26 | 121.54 | 123.74 | 123.74 | 286,600 |
| 2025-07-03 | 121.50 | 124.00 | 120.76 | 123.52 | 123.52 | 610,607 |
| 2025-07-02 | 121.56 | 122.94 | 120.00 | 121.88 | 121.88 | 666,384 |
| 2025-07-01 | 120.78 | 122.50 | 120.38 | 121.90 | 121.90 | 651,139 |
| 2025-06-30 | 121.30 | 121.96 | 120.20 | 120.80 | 120.80 | 431,765 |
| 2025-06-27 | 120.50 | 121.42 | 120.02 | 120.84 | 120.84 | 205,723 |
| 2025-06-26 | 121.82 | 122.92 | 120.20 | 120.84 | 120.84 | 347,787 |
| 2025-06-25 | 123.18 | 124.62 | 120.18 | 121.60 | 121.60 | 728,686 |
| 2025-06-24 | 122.30 | 124.00 | 119.92 | 121.00 | 121.00 | 301,182 |
| 2025-06-23 | 121.30 | 123.40 | 120.92 | 122.30 | 122.30 | 228,628 |
| 2025-06-20 | 120.00 | 122.00 | 120.00 | 120.94 | 120.94 | 236,559 |
| 2025-06-19 | 120.20 | 122.60 | 120.00 | 120.00 | 120.00 | 164,711 |
| 2025-06-18 | 119.74 | 121.48 | 119.68 | 120.42 | 120.42 | 204,052 |
| 2025-06-17 | 119.48 | 120.40 | 119.00 | 120.22 | 120.22 | 128,468 |
| 2025-06-16 | 119.98 | 120.92 | 119.14 | 120.00 | 120.00 | 190,098 |
| 2025-06-13 | 119.82 | 121.00 | 119.04 | 120.18 | 120.18 | 65,794 |
| 2025-06-11 | 119.34 | 121.20 | 118.62 | 120.48 | 120.48 | 190,592 |
| 2025-06-10 | 120.38 | 121.58 | 119.00 | 119.32 | 119.32 | 222,150 |
| 2025-06-09 | 122.78 | 124.30 | 119.42 | 120.20 | 120.20 | 312,639 |
| 2025-06-06 | 124.08 | 125.84 | 122.54 | 123.50 | 123.50 | 562,976 |
| 2025-06-05 | 125.20 | 126.70 | 124.64 | 126.00 | 126.00 | 319,167 |
| 2025-06-04 | 124.48 | 126.80 | 122.44 | 124.64 | 124.64 | 392,797 |
| 2025-06-03 | 122.96 | 124.20 | 121.70 | 122.44 | 122.44 | 305,367 |
| 2025-06-02 | 124.96 | 125.54 | 120.42 | 122.40 | 122.40 | 438,343 |
| 2025-05-30 | 124.70 | 125.46 | 123.02 | 125.10 | 125.10 | 103,970 |
| 2025-05-29 | 125.18 | 126.96 | 124.10 | 125.14 | 125.14 | 172,383 |
| 2025-05-28 | 124.04 | 126.00 | 123.66 | 124.30 | 124.30 | 134,918 |
| 2025-05-27 | 123.26 | 126.02 | 120.70 | 124.00 | 124.00 | 209,496 |
| 2025-05-26 | 125.34 | 125.96 | 120.54 | 121.82 | 121.82 | 261,696 |
| 2025-05-23 | 125.34 | 126.88 | 124.70 | 125.78 | 125.78 | 127,581 |
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.