Arenadata Software LLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	95.680	97.300	94.340	95.300	95.300	852,855
2026-10-16	97.400	98.340	93.000	95.040	95.040	1,767,265
2026-10-15	96.700	101.52	96.060	97.280	97.280	817,353
2026-10-14	99.700	100.86	96.000	97.560	97.560	1,051,428
2026-10-13	96.000	105.16	95.240	99.880	99.880	5,883,456
2026-10-12	88.820	96.200	88.500	95.040	95.040	2,363,298
2026-10-09	88.000	89.400	87.240	89.100	89.100	352,580
2026-10-08	89.860	90.160	87.600	87.980	87.980	198,226
2026-10-07	90.340	91.480	89.020	89.980	89.980	250,645
2026-10-06	88.780	91.600	88.340	90.280	90.280	559,850
2026-10-05	86.360	90.120	85.960	87.900	87.900	288,634
2026-10-02	86.260	86.920	85.700	86.120	86.120	66,880
2026-10-01	84.780	86.480	84.480	86.160	86.160	167,270
2026-09-30	84.480	85.620	84.240	84.480	84.480	154,468
2026-09-29	85.880	85.960	84.260	84.700	84.700	136,133
2026-09-28	85.900	87.500	85.000	85.560	85.560	185,395
2026-09-25	87.380	87.880	85.520	85.680	85.680	172,862
2026-09-24	87.580	88.600	86.640	87.560	87.560	109,173
2026-09-23	88.020	88.700	86.720	87.840	87.840	157,065
2026-09-22	88.180	88.680	87.500	88.100	88.100	185,188
2026-09-21	90.260	90.880	88.000	88.600	88.600	259,013
2026-09-18	90.120	90.500	88.540	89.940	89.940	156,259
2026-09-17	89.000	90.300	87.960	89.880	89.880	246,867
2026-09-16	90.500	90.700	88.700	88.920	88.920	148,307
2026-09-15	89.140	90.980	88.600	90.460	90.460	431,033
2026-09-14	87.920	90.000	86.960	89.360	89.360	527,820
2026-09-11	87.900	89.000	86.000	87.640	87.640	361,284
2026-09-10	86.880	88.520	86.080	88.440	88.440	288,974
2026-09-09	85.320	87.980	85.100	87.060	87.060	548,312
2026-09-08	85.440	86.440	84.320	85.480	85.480	239,399
2026-09-07	87.400	87.400	84.260	85.440	85.440	565,159
2026-09-04	88.480	88.960	87.000	87.340	87.340	254,682
2026-09-03	86.680	88.560	86.080	87.080	87.080	260,545
2026-09-02	85.200	88.080	85.160	86.600	86.600	171,585
2026-09-01	85.900	88.240	84.640	87.640	87.640	645,411
2026-08-31	83.260	87.800	82.500	85.040	85.040	1,138,381
2026-08-28	82.220	84.000	81.840	82.100	82.100	269,222
2026-08-27	80.560	83.840	79.540	82.740	82.740	224,602
2026-08-26	81.520	82.240	79.620	80.580	80.580	259,929
2026-08-25	78.720	82.620	78.640	81.300	81.300	585,259
2026-08-24	82.340	82.920	77.840	78.500	78.500	521,391
2026-08-21	82.680	82.840	81.060	81.700	81.700	196,330
2026-08-20	83.680	84.560	81.900	82.380	82.380	176,441
2026-08-19	82.920	85.220	81.600	84.100	84.100	433,156
2026-08-18	82.960	85.760	81.000	83.000	83.000	623,206
2026-08-17	83.400	84.740	80.440	82.600	82.600	445,772
2026-08-14	81.980	88.960	77.020	84.480	84.480	1,759,815
2026-08-13	84.500	88.240	81.040	82.700	82.700	803,514
2026-08-12	86.920	87.980	82.340	84.440	84.440	590,453
2026-08-11	87.320	88.800	86.860	87.720	87.720	415,215
2026-08-10	83.400	88.500	81.260	86.860	86.860	1,101,270
2026-08-07	87.240	88.160	82.240	84.100	84.100	1,054,691
2026-08-06	89.200	91.360	86.100	86.960	86.960	1,026,689
2026-08-05	86.400	93.660	86.400	89.800	89.800	3,233,902
2026-08-04	88.020	89.180	85.260	87.760	87.760	675,800
2026-08-03	85.200	87.980	85.000	87.900	87.900	574,103
2026-07-31	83.360	88.000	80.100	85.320	85.320	1,163,861
2026-07-30	78.880	83.960	78.800	82.280	82.280	2,225,905
2026-07-29	78.220	81.560	76.040	79.400	79.400	1,501,579
2026-07-28	72.320	85.000	72.040	78.280	78.280	4,188,756

Page 1 of 3 · 129 trading daysOlder →

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.