Diasoft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,182.00 | 1,219.50 | 1,178.50 | 1,186.50 | 1,186.50 | 29,166 |
| 2026-10-16 | 1,172.50 | 1,207.00 | 1,172.00 | 1,199.50 | 1,199.50 | 12,076 |
| 2026-10-15 | 1,170.00 | 1,188.00 | 1,165.00 | 1,174.50 | 1,174.50 | 10,484 |
| 2026-10-14 | 1,163.00 | 1,205.50 | 1,163.00 | 1,183.00 | 1,183.00 | 30,005 |
| 2026-10-13 | 1,187.00 | 1,187.50 | 1,152.00 | 1,176.50 | 1,176.50 | 33,264 |
| 2026-10-12 | 1,142.00 | 1,191.00 | 1,131.00 | 1,154.50 | 1,154.50 | 29,931 |
| 2026-10-09 | 1,123.00 | 1,145.00 | 1,114.50 | 1,124.50 | 1,124.50 | 10,442 |
| 2026-10-08 | 1,139.50 | 1,148.50 | 1,118.00 | 1,129.50 | 1,129.50 | 9,287 |
| 2026-10-07 | 1,118.00 | 1,154.00 | 1,118.00 | 1,139.00 | 1,139.00 | 20,714 |
| 2026-10-06 | 1,095.00 | 1,130.00 | 1,093.00 | 1,124.50 | 1,124.50 | 17,927 |
| 2026-10-05 | 1,068.50 | 1,099.00 | 1,057.50 | 1,088.50 | 1,088.50 | 12,652 |
| 2026-10-02 | 1,057.50 | 1,078.00 | 1,056.00 | 1,062.00 | 1,062.00 | 3,060 |
| 2026-10-01 | 1,067.00 | 1,082.50 | 1,050.50 | 1,059.50 | 1,059.50 | 6,082 |
| 2026-09-30 | 1,083.50 | 1,093.50 | 1,056.00 | 1,071.50 | 1,071.50 | 9,625 |
| 2026-09-29 | 1,109.50 | 1,109.50 | 1,069.50 | 1,080.00 | 1,080.00 | 6,719 |
| 2026-09-28 | 1,121.00 | 1,126.50 | 1,083.50 | 1,097.50 | 1,097.50 | 13,771 |
| 2026-09-25 | 1,137.50 | 1,140.00 | 1,084.50 | 1,113.00 | 1,113.00 | 19,386 |
| 2026-09-24 | 1,153.50 | 1,154.50 | 1,133.00 | 1,140.00 | 1,140.00 | 7,691 |
| 2026-09-23 | 1,162.00 | 1,166.50 | 1,145.00 | 1,151.50 | 1,151.50 | 5,111 |
| 2026-09-22 | 1,140.00 | 1,161.00 | 1,139.50 | 1,155.50 | 1,155.50 | 6,559 |
| 2026-09-21 | 1,135.00 | 1,150.00 | 1,120.00 | 1,138.50 | 1,138.50 | 11,724 |
| 2026-09-18 | 1,169.50 | 1,175.00 | 1,127.00 | 1,150.00 | 1,150.00 | 13,499 |
| 2026-09-17 | 1,197.50 | 1,197.50 | 1,139.00 | 1,148.00 | 1,148.00 | 20,943 |
| 2026-09-16 | 1,203.50 | 1,210.50 | 1,190.50 | 1,197.00 | 1,197.00 | 8,262 |
| 2026-09-15 | 1,215.00 | 1,224.00 | 1,190.50 | 1,211.00 | 1,211.00 | 16,166 |
| 2026-09-14 | 1,215.00 | 1,223.00 | 1,200.50 | 1,209.50 | 1,209.50 | 14,019 |
| 2026-09-11 | 1,210.00 | 1,226.00 | 1,199.50 | 1,209.00 | 1,209.00 | 13,467 |
| 2026-09-10 | 1,201.50 | 1,216.50 | 1,190.00 | 1,207.00 | 1,207.00 | 9,826 |
| 2026-09-09 | 1,222.00 | 1,222.00 | 1,200.00 | 1,204.50 | 1,204.50 | 6,071 |
| 2026-09-08 | 1,246.50 | 1,251.00 | 1,184.00 | 1,214.50 | 1,214.50 | 37,928 |
| 2026-09-07 | 1,189.00 | 1,258.00 | 1,166.00 | 1,222.50 | 1,222.50 | 99,705 |
| 2026-09-04 | 1,190.50 | 1,207.00 | 1,175.00 | 1,190.50 | 1,190.50 | 13,749 |
| 2026-09-03 | 1,167.00 | 1,190.00 | 1,152.00 | 1,178.00 | 1,178.00 | 9,242 |
| 2026-09-02 | 1,162.50 | 1,174.50 | 1,158.00 | 1,161.00 | 1,161.00 | 3,845 |
| 2026-09-01 | 1,179.50 | 1,190.50 | 1,153.00 | 1,172.00 | 1,172.00 | 13,221 |
| 2026-08-31 | 1,150.50 | 1,185.50 | 1,150.50 | 1,178.00 | 1,178.00 | 18,707 |
| 2026-08-28 | 1,150.00 | 1,164.00 | 1,138.00 | 1,153.50 | 1,153.50 | 8,745 |
| 2026-08-27 | 1,149.00 | 1,155.00 | 1,132.50 | 1,151.50 | 1,151.50 | 9,764 |
| 2026-08-26 | 1,189.50 | 1,189.50 | 1,131.50 | 1,156.50 | 1,156.50 | 17,203 |
| 2026-08-25 | 1,166.50 | 1,193.00 | 1,153.00 | 1,180.00 | 1,180.00 | 17,951 |
| 2026-08-24 | 1,195.00 | 1,204.00 | 1,146.00 | 1,159.00 | 1,159.00 | 27,606 |
| 2026-08-21 | 1,217.50 | 1,240.00 | 1,170.00 | 1,194.00 | 1,194.00 | 23,806 |
| 2026-08-20 | 1,220.50 | 1,243.50 | 1,200.00 | 1,209.50 | 1,209.50 | 27,424 |
| 2026-08-19 | 1,229.00 | 1,262.50 | 1,199.00 | 1,209.00 | 1,209.00 | 56,325 |
| 2026-08-18 | 1,194.00 | 1,226.50 | 1,180.50 | 1,206.00 | 1,206.00 | 50,312 |
| 2026-08-17 | 1,265.50 | 1,271.00 | 1,140.50 | 1,185.50 | 1,185.50 | 211,428 |
| 2026-08-14 | 1,225.50 | 1,319.00 | 1,191.00 | 1,293.50 | 1,293.50 | 346,641 |
| 2026-08-13 | 1,164.00 | 1,252.50 | 1,130.50 | 1,230.00 | 1,230.00 | 262,207 |
| 2026-08-12 | 1,156.50 | 1,188.50 | 1,130.00 | 1,166.50 | 1,166.50 | 36,980 |
| 2026-08-11 | 1,155.00 | 1,158.00 | 1,135.00 | 1,146.50 | 1,146.50 | 19,053 |
| 2026-08-10 | 1,110.00 | 1,159.00 | 1,105.00 | 1,142.50 | 1,142.50 | 34,644 |
| 2026-08-07 | 1,145.50 | 1,160.00 | 1,103.00 | 1,113.00 | 1,113.00 | 51,673 |
| 2026-08-06 | 1,243.00 | 1,280.00 | 1,124.00 | 1,138.50 | 1,138.50 | 311,596 |
| 2026-08-05 | 1,094.00 | 1,228.50 | 1,086.00 | 1,176.50 | 1,176.50 | 232,503 |
| 2026-08-04 | 1,119.00 | 1,122.50 | 1,084.50 | 1,092.00 | 1,092.00 | 33,854 |
| 2026-08-03 | 1,070.00 | 1,120.00 | 1,063.50 | 1,112.00 | 1,112.00 | 45,691 |
| 2026-07-31 | 1,064.50 | 1,074.00 | 1,040.50 | 1,057.00 | 1,057.00 | 17,788 |
| 2026-07-30 | 1,061.00 | 1,107.00 | 1,057.50 | 1,065.00 | 1,065.00 | 48,724 |
| 2026-07-29 | 1,052.50 | 1,074.50 | 1,052.50 | 1,060.00 | 1,060.00 | 10,660 |
| 2026-07-28 | 1,098.50 | 1,129.00 | 1,035.00 | 1,064.00 | 1,064.00 | 49,740 |
Page 1 of 5 · 254 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.