Arenadata Software LLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 149.70 | 150.40 | 147.56 | 148.12 | 148.12 | 510,028 |
| 2025-02-24 | 148.50 | 150.00 | 146.52 | 148.30 | 148.30 | 605,200 |
| 2025-02-21 | 150.52 | 151.00 | 144.06 | 146.00 | 146.00 | 890,989 |
| 2025-02-20 | 147.90 | 152.50 | 147.20 | 148.86 | 148.86 | 1,742,318 |
| 2025-02-19 | 144.74 | 149.72 | 143.30 | 147.04 | 147.04 | 767,569 |
| 2025-02-18 | 147.50 | 148.00 | 144.00 | 144.56 | 144.56 | 1,369,293 |
| 2025-02-17 | 144.22 | 151.00 | 144.22 | 147.16 | 147.16 | 1,567,361 |
| 2025-02-14 | 154.84 | 155.00 | 142.54 | 144.20 | 144.20 | 2,932,263 |
| 2025-02-13 | 160.50 | 164.00 | 146.18 | 153.00 | 153.00 | 2,039,903 |
| 2025-02-12 | 158.50 | 159.70 | 155.22 | 155.56 | 155.56 | 838,502 |
| 2025-02-11 | 158.10 | 158.88 | 152.40 | 156.00 | 156.00 | 1,322,515 |
| 2025-02-10 | 162.96 | 163.00 | 156.70 | 157.80 | 157.80 | 1,145,293 |
| 2025-02-07 | 160.20 | 163.96 | 158.06 | 158.42 | 158.42 | 955,072 |
| 2025-02-06 | 161.00 | 164.58 | 155.50 | 159.70 | 159.70 | 1,705,615 |
| 2025-02-05 | 172.00 | 174.40 | 157.54 | 159.80 | 159.80 | 3,993,339 |
| 2025-02-04 | 167.00 | 172.48 | 166.62 | 168.98 | 168.98 | 2,918,885 |
| 2025-02-03 | 164.48 | 172.00 | 161.00 | 165.62 | 165.62 | 3,743,399 |
| 2025-01-31 | 154.00 | 165.00 | 153.00 | 160.96 | 160.96 | 4,195,285 |
| 2025-01-30 | 146.00 | 153.68 | 145.50 | 152.00 | 152.00 | 1,878,455 |
| 2025-01-29 | 145.20 | 147.50 | 144.40 | 145.36 | 145.36 | 412,437 |
| 2025-01-28 | 143.38 | 144.12 | 139.20 | 144.12 | 144.12 | 425,963 |
| 2025-01-27 | 145.52 | 147.30 | 142.50 | 143.40 | 143.40 | 442,629 |
| 2025-01-24 | 145.46 | 148.68 | 144.00 | 145.24 | 145.24 | 584,646 |
| 2025-01-23 | 146.00 | 148.60 | 144.00 | 145.40 | 145.40 | 852,098 |
| 2025-01-22 | 144.50 | 147.60 | 144.00 | 145.90 | 145.90 | 561,433 |
| 2025-01-21 | 143.60 | 144.98 | 142.00 | 143.74 | 143.74 | 403,853 |
| 2025-01-20 | 146.50 | 148.64 | 141.40 | 144.50 | 144.50 | 1,091,629 |
| 2025-01-17 | 141.30 | 147.40 | 141.30 | 145.50 | 145.50 | 1,555,981 |
| 2025-01-16 | 138.50 | 142.98 | 137.60 | 141.30 | 141.30 | 1,360,233 |
| 2025-01-15 | 138.12 | 140.94 | 135.14 | 137.44 | 137.44 | 1,642,572 |
| 2025-01-14 | 137.80 | 138.64 | 134.02 | 138.26 | 138.26 | 1,517,812 |
| 2025-01-13 | 138.78 | 141.38 | 136.04 | 137.00 | 137.00 | 2,053,374 |
| 2025-01-10 | 141.00 | 146.00 | 135.10 | 136.86 | 136.86 | 2,689,197 |
| 2025-01-09 | 158.44 | 159.90 | 138.88 | 140.26 | 140.26 | 3,440,994 |
| 2025-01-08 | 142.10 | 166.78 | 141.04 | 158.28 | 158.28 | 4,097,236 |
| 2025-01-06 | 136.80 | 141.90 | 133.16 | 140.34 | 140.34 | 726,474 |
| 2025-01-03 | 139.00 | 140.78 | 132.70 | 135.22 | 135.22 | 613,057 |
| 2024-12-30 | 132.10 | 137.00 | 131.74 | 134.44 | 134.44 | 480,933 |
| 2024-12-28 | 128.50 | 132.40 | 127.22 | 131.98 | 131.98 | 1,650,291 |
| 2024-12-27 | 130.22 | 130.70 | 127.80 | 128.50 | 128.50 | 1,239,028 |
| 2024-12-26 | 133.82 | 134.64 | 128.02 | 130.80 | 130.80 | 1,132,190 |
| 2024-12-25 | 134.32 | 134.92 | 131.76 | 133.10 | 133.10 | 359,973 |
| 2024-12-24 | 132.10 | 136.44 | 131.50 | 133.00 | 133.00 | 623,218 |
| 2024-12-23 | 134.70 | 138.80 | 128.12 | 131.98 | 131.98 | 1,202,406 |
| 2024-12-20 | 127.20 | 134.82 | 122.32 | 133.00 | 133.00 | 1,310,028 |
| 2024-12-19 | 123.48 | 127.34 | 122.34 | 127.34 | 127.34 | 671,899 |
| 2024-12-18 | 119.52 | 123.72 | 119.52 | 123.38 | 123.38 | 437,052 |
| 2024-12-17 | 119.40 | 120.42 | 117.50 | 119.30 | 119.30 | 196,684 |
| 2024-12-16 | 120.00 | 120.78 | 117.36 | 119.40 | 119.40 | 253,986 |
| 2024-12-13 | 121.20 | 121.62 | 118.50 | 120.86 | 120.86 | 278,236 |
| 2024-12-12 | 122.10 | 123.08 | 121.06 | 121.22 | 121.22 | 154,507 |
| 2024-12-11 | 122.72 | 122.72 | 119.14 | 122.40 | 122.40 | 441,638 |
| 2024-12-10 | 124.80 | 124.94 | 121.40 | 122.78 | 122.78 | 245,703 |
| 2024-12-09 | 122.06 | 127.58 | 122.06 | 124.92 | 124.92 | 721,296 |
| 2024-12-06 | 115.66 | 124.90 | 115.40 | 122.34 | 122.34 | 890,080 |
| 2024-12-05 | 114.20 | 115.78 | 114.02 | 115.64 | 115.64 | 249,313 |
| 2024-12-04 | 115.00 | 115.38 | 114.00 | 114.22 | 114.22 | 120,344 |
| 2024-12-03 | 115.68 | 116.16 | 113.68 | 114.46 | 114.46 | 239,219 |
| 2024-12-02 | 115.50 | 116.26 | 113.62 | 115.68 | 115.68 | 195,654 |
| 2024-11-29 | 115.98 | 116.38 | 113.58 | 115.50 | 115.50 | 268,533 |
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.