Arenadata Software LLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 127.36 | 127.96 | 124.46 | 125.28 | 125.28 | 198,242 |
| 2025-05-21 | 126.80 | 128.50 | 126.80 | 127.20 | 127.20 | 63,235 |
| 2025-05-20 | 129.00 | 129.00 | 126.66 | 126.80 | 126.80 | 55,937 |
| 2025-05-19 | 128.98 | 130.92 | 127.00 | 129.76 | 129.76 | 249,709 |
| 2025-05-16 | 127.58 | 129.88 | 126.10 | 127.20 | 127.20 | 236,448 |
| 2025-05-15 | 127.40 | 128.82 | 124.62 | 126.18 | 126.18 | 149,618 |
| 2025-05-14 | 130.60 | 130.60 | 127.22 | 129.34 | 129.34 | 78,172 |
| 2025-05-13 | 130.10 | 130.80 | 129.28 | 129.74 | 129.74 | 108,968 |
| 2025-05-12 | 128.80 | 131.22 | 128.68 | 129.88 | 129.88 | 255,836 |
| 2025-05-08 | 127.94 | 129.64 | 127.76 | 128.62 | 128.62 | 67,047 |
| 2025-05-07 | 127.90 | 128.62 | 127.00 | 127.44 | 127.44 | 92,997 |
| 2025-05-06 | 126.18 | 128.00 | 125.26 | 127.32 | 127.32 | 121,971 |
| 2025-05-05 | 126.66 | 128.42 | 125.22 | 125.54 | 125.54 | 143,215 |
| 2025-05-02 | 130.22 | 131.00 | 126.50 | 127.26 | 127.26 | 113,397 |
| 2025-04-30 | 128.00 | 136.14 | 125.80 | 131.40 | 131.40 | 496,141 |
| 2025-04-29 | 130.06 | 130.68 | 126.66 | 128.94 | 128.94 | 135,348 |
| 2025-04-28 | 130.50 | 131.98 | 129.48 | 130.04 | 130.04 | 305,512 |
| 2025-04-25 | 130.10 | 131.14 | 129.82 | 130.40 | 130.40 | 174,489 |
| 2025-04-24 | 129.16 | 131.58 | 128.32 | 130.80 | 130.80 | 201,332 |
| 2025-04-23 | 130.10 | 130.56 | 127.00 | 130.08 | 130.08 | 296,057 |
| 2025-04-22 | 130.50 | 131.80 | 129.00 | 130.32 | 130.32 | 449,333 |
| 2025-04-21 | 130.00 | 131.86 | 129.28 | 130.20 | 130.20 | 221,877 |
| 2025-04-18 | 133.00 | 133.00 | 128.70 | 130.66 | 130.66 | 241,660 |
| 2025-04-17 | 133.00 | 133.94 | 132.20 | 132.40 | 132.40 | 171,828 |
| 2025-04-16 | 133.36 | 134.56 | 132.00 | 134.00 | 134.00 | 193,857 |
| 2025-04-15 | 131.64 | 138.00 | 131.64 | 133.60 | 133.60 | 338,768 |
| 2025-04-14 | 131.60 | 138.60 | 131.60 | 134.22 | 134.22 | 502,373 |
| 2025-04-11 | 129.78 | 132.68 | 129.78 | 132.38 | 132.38 | 162,875 |
| 2025-04-10 | 130.00 | 130.92 | 125.56 | 129.78 | 129.78 | 254,522 |
| 2025-04-09 | 127.20 | 132.90 | 117.20 | 124.24 | 124.24 | 777,306 |
| 2025-04-08 | 126.26 | 130.00 | 126.26 | 129.36 | 129.36 | 312,942 |
| 2025-04-07 | 120.12 | 126.60 | 115.00 | 124.48 | 124.48 | 697,082 |
| 2025-04-04 | 132.62 | 134.80 | 126.26 | 128.68 | 128.68 | 332,412 |
| 2025-04-03 | 138.00 | 138.92 | 130.00 | 132.12 | 132.12 | 300,694 |
| 2025-04-02 | 138.00 | 140.00 | 137.10 | 137.36 | 137.36 | 191,938 |
| 2025-04-01 | 141.26 | 142.48 | 137.30 | 138.14 | 138.14 | 447,770 |
| 2025-03-31 | 142.60 | 142.92 | 138.52 | 140.68 | 140.68 | 189,673 |
| 2025-03-28 | 141.22 | 145.00 | 136.66 | 142.60 | 142.60 | 507,224 |
| 2025-03-27 | 145.64 | 145.96 | 143.00 | 143.30 | 143.30 | 245,312 |
| 2025-03-26 | 149.00 | 152.00 | 145.02 | 145.80 | 145.80 | 835,251 |
| 2025-03-25 | 148.50 | 149.42 | 144.00 | 145.48 | 145.48 | 304,176 |
| 2025-03-24 | 148.12 | 149.90 | 144.36 | 147.30 | 147.30 | 377,658 |
| 2025-03-21 | 148.86 | 149.96 | 144.04 | 146.58 | 146.58 | 386,936 |
| 2025-03-20 | 149.20 | 153.00 | 143.50 | 148.48 | 148.48 | 1,596,133 |
| 2025-03-19 | 145.20 | 156.50 | 141.60 | 148.52 | 148.52 | 1,979,620 |
| 2025-03-18 | 146.10 | 146.36 | 144.88 | 145.20 | 145.20 | 210,933 |
| 2025-03-17 | 145.02 | 146.90 | 144.18 | 145.26 | 145.26 | 362,522 |
| 2025-03-14 | 144.00 | 144.98 | 141.76 | 143.62 | 143.62 | 294,085 |
| 2025-03-13 | 144.48 | 144.96 | 140.90 | 141.68 | 141.68 | 318,167 |
| 2025-03-12 | 146.32 | 146.46 | 144.20 | 144.54 | 144.54 | 162,573 |
| 2025-03-11 | 146.90 | 147.26 | 145.40 | 146.30 | 146.30 | 148,564 |
| 2025-03-10 | 145.50 | 147.50 | 144.64 | 146.56 | 146.56 | 275,395 |
| 2025-03-07 | 147.24 | 149.44 | 144.00 | 144.10 | 144.10 | 392,816 |
| 2025-03-06 | 148.40 | 148.88 | 145.62 | 146.64 | 146.64 | 326,789 |
| 2025-03-05 | 149.28 | 149.70 | 147.22 | 147.90 | 147.90 | 512,759 |
| 2025-03-04 | 147.58 | 151.50 | 147.04 | 148.22 | 148.22 | 651,555 |
| 2025-03-03 | 143.50 | 148.50 | 143.24 | 146.92 | 146.92 | 848,709 |
| 2025-02-28 | 142.92 | 147.40 | 140.10 | 143.24 | 143.24 | 1,021,201 |
| 2025-02-27 | 145.88 | 147.44 | 140.80 | 143.02 | 143.02 | 611,161 |
| 2025-02-26 | 148.40 | 149.78 | 144.40 | 146.00 | 146.00 | 747,486 |
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.