Arenadata Software LLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 112.04 | 117.34 | 112.02 | 113.56 | 113.56 | 555,922 |
| 2024-11-27 | 115.00 | 116.56 | 110.10 | 110.80 | 110.80 | 680,562 |
| 2024-11-26 | 117.60 | 117.82 | 112.34 | 114.84 | 114.84 | 431,970 |
| 2024-11-25 | 118.16 | 118.86 | 116.80 | 117.10 | 117.10 | 307,217 |
| 2024-11-22 | 119.68 | 120.30 | 117.62 | 118.16 | 118.16 | 422,287 |
| 2024-11-21 | 120.30 | 121.86 | 118.42 | 119.66 | 119.66 | 335,271 |
| 2024-11-20 | 119.48 | 122.40 | 119.22 | 120.30 | 120.30 | 568,309 |
| 2024-11-19 | 118.00 | 121.60 | 117.80 | 119.38 | 119.38 | 951,688 |
| 2024-11-18 | 117.00 | 120.00 | 116.32 | 118.50 | 118.50 | 485,173 |
| 2024-11-15 | 117.78 | 118.72 | 116.16 | 118.34 | 118.34 | 364,014 |
| 2024-11-14 | 118.14 | 119.10 | 117.08 | 117.78 | 117.78 | 279,232 |
| 2024-11-13 | 118.02 | 119.78 | 117.02 | 118.20 | 118.20 | 445,086 |
| 2024-11-12 | 118.50 | 118.74 | 116.32 | 118.18 | 118.18 | 615,671 |
| 2024-11-11 | 120.64 | 121.20 | 117.60 | 117.86 | 117.86 | 702,493 |
| 2024-11-08 | 122.00 | 123.20 | 118.70 | 119.32 | 119.32 | 1,688,878 |
| 2024-11-07 | 119.86 | 120.62 | 116.00 | 117.50 | 117.50 | 1,069,159 |
| 2024-11-06 | 123.70 | 124.10 | 117.50 | 118.50 | 118.50 | 1,125,618 |
| 2024-11-05 | 124.28 | 125.00 | 122.00 | 122.78 | 122.78 | 496,234 |
| 2024-11-02 | 124.12 | 126.00 | 123.20 | 125.60 | 125.60 | 296,220 |
| 2024-11-01 | 124.76 | 124.80 | 121.50 | 123.48 | 123.48 | 438,707 |
| 2024-10-31 | 122.60 | 126.44 | 122.50 | 124.74 | 124.74 | 1,258,699 |
| 2024-10-30 | 118.96 | 122.74 | 118.16 | 122.70 | 122.70 | 717,079 |
| 2024-10-29 | 121.00 | 121.00 | 117.50 | 118.28 | 118.28 | 333,347 |
| 2024-10-28 | 117.30 | 122.52 | 116.50 | 119.22 | 119.22 | 851,369 |
| 2024-10-25 | 120.60 | 121.00 | 117.00 | 118.30 | 118.30 | 1,216,281 |
| 2024-10-24 | 123.00 | 126.00 | 117.06 | 121.36 | 121.36 | 2,139,877 |
| 2024-10-23 | 118.94 | 122.74 | 118.34 | 122.54 | 122.54 | 1,506,859 |
| 2024-10-22 | 116.76 | 119.44 | 116.06 | 117.46 | 117.46 | 991,138 |
| 2024-10-21 | 114.44 | 118.00 | 114.44 | 114.90 | 114.90 | 612,021 |
| 2024-10-18 | 112.92 | 115.88 | 110.34 | 114.42 | 114.42 | 546,186 |
| 2024-10-17 | 112.68 | 114.98 | 112.32 | 114.02 | 114.02 | 756,159 |
| 2024-10-16 | 111.78 | 112.50 | 110.02 | 112.30 | 112.30 | 484,097 |
| 2024-10-15 | 111.34 | 112.46 | 110.30 | 112.00 | 112.00 | 400,274 |
| 2024-10-14 | 113.50 | 119.78 | 110.80 | 111.38 | 111.38 | 2,981,246 |
| 2024-10-11 | 107.98 | 114.40 | 107.98 | 111.66 | 111.66 | 1,545,601 |
| 2024-10-10 | 106.10 | 109.60 | 105.70 | 108.10 | 108.10 | 1,031,725 |
| 2024-10-09 | 105.60 | 106.64 | 105.48 | 106.08 | 106.08 | 420,091 |
| 2024-10-08 | 105.18 | 106.78 | 104.84 | 105.60 | 105.60 | 858,202 |
| 2024-10-07 | 105.24 | 107.48 | 104.56 | 105.78 | 105.78 | 951,064 |
| 2024-10-04 | 105.48 | 107.98 | 104.60 | 104.98 | 104.98 | 1,172,304 |
| 2024-10-03 | 106.00 | 107.80 | 104.44 | 105.24 | 105.24 | 975,816 |
| 2024-10-02 | 107.98 | 111.00 | 104.06 | 104.92 | 104.92 | 3,330,475 |
| 2024-10-01 | 110.00 | 114.80 | 102.50 | 106.94 | 106.94 | 8,982,673 |
← NewerPage 9 of 9 · 523 trading days
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.