Diasoft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5,250.00 | 5,294.00 | 5,124.00 | 5,275.00 | 5,275.00 | 9,708 |
| 2024-09-04 | 4,961.00 | 5,300.00 | 4,961.00 | 5,250.50 | 5,250.50 | 12,945 |
| 2024-09-03 | 4,905.50 | 5,056.00 | 4,866.50 | 4,943.00 | 4,943.00 | 10,133 |
| 2024-09-02 | 4,822.50 | 5,159.50 | 4,802.50 | 4,915.00 | 4,915.00 | 18,801 |
| 2024-08-30 | 5,026.50 | 5,031.00 | 4,900.00 | 4,938.50 | 4,938.50 | 8,299 |
| 2024-08-29 | 4,895.00 | 5,023.00 | 4,856.00 | 5,022.50 | 5,022.50 | 6,739 |
| 2024-08-28 | 4,896.50 | 4,917.00 | 4,802.50 | 4,900.00 | 4,900.00 | 8,438 |
| 2024-08-27 | 4,781.00 | 4,896.50 | 4,751.50 | 4,896.50 | 4,896.50 | 7,960 |
| 2024-08-26 | 4,680.00 | 4,820.00 | 4,620.00 | 4,781.00 | 4,781.00 | 8,141 |
| 2024-08-23 | 4,582.00 | 4,750.00 | 4,560.00 | 4,585.00 | 4,585.00 | 18,430 |
| 2024-08-22 | 4,757.50 | 4,764.00 | 4,545.00 | 4,581.50 | 4,581.50 | 11,522 |
| 2024-08-21 | 4,830.00 | 4,830.00 | 4,712.50 | 4,717.00 | 4,717.00 | 8,335 |
| 2024-08-20 | 4,875.00 | 4,957.50 | 4,812.50 | 4,830.00 | 4,830.00 | 5,665 |
| 2024-08-19 | 4,929.50 | 5,040.00 | 4,868.50 | 4,876.00 | 4,876.00 | 8,454 |
| 2024-08-16 | 4,911.00 | 4,980.00 | 4,900.00 | 4,929.00 | 4,929.00 | 2,372 |
| 2024-08-15 | 4,965.00 | 5,008.00 | 4,895.00 | 4,911.00 | 4,911.00 | 4,365 |
| 2024-08-14 | 5,010.00 | 5,050.00 | 4,970.50 | 4,970.50 | 4,970.50 | 4,948 |
| 2024-08-13 | 4,943.50 | 5,063.00 | 4,943.50 | 5,027.00 | 5,027.00 | 4,514 |
| 2024-08-12 | 4,960.00 | 4,978.50 | 4,876.50 | 4,943.50 | 4,943.50 | 4,557 |
| 2024-08-09 | 4,948.00 | 5,045.00 | 4,855.50 | 4,991.00 | 4,991.00 | 6,583 |
| 2024-08-08 | 4,948.50 | 5,080.00 | 4,903.50 | 4,935.00 | 4,935.00 | 6,068 |
| 2024-08-07 | 4,841.00 | 5,014.00 | 4,809.00 | 5,000.00 | 5,000.00 | 10,224 |
| 2024-08-06 | 4,770.00 | 4,864.00 | 4,770.00 | 4,849.50 | 4,849.50 | 5,277 |
| 2024-08-05 | 4,830.00 | 4,836.50 | 4,666.00 | 4,764.00 | 4,764.00 | 16,563 |
| 2024-08-02 | 4,900.00 | 4,900.00 | 4,818.50 | 4,836.50 | 4,836.50 | 5,742 |
| 2024-08-01 | 4,910.00 | 5,078.50 | 4,890.00 | 4,898.00 | 4,898.00 | 13,651 |
| 2024-07-31 | 4,931.50 | 4,951.00 | 4,876.00 | 4,900.00 | 4,900.00 | 6,622 |
| 2024-07-30 | 4,865.50 | 4,969.00 | 4,865.00 | 4,930.00 | 4,930.00 | 6,364 |
| 2024-07-29 | 5,007.00 | 5,008.00 | 4,849.50 | 4,876.50 | 4,876.50 | 8,475 |
| 2024-07-26 | 5,225.00 | 5,287.00 | 4,986.00 | 5,009.50 | 5,009.50 | 17,901 |
| 2024-07-25 | 5,200.00 | 5,234.50 | 5,150.00 | 5,227.50 | 5,227.50 | 4,729 |
| 2024-07-24 | 5,260.00 | 5,273.50 | 5,148.00 | 5,234.00 | 5,234.00 | 8,609 |
| 2024-07-23 | 5,314.00 | 5,375.00 | 5,220.00 | 5,260.00 | 5,260.00 | 5,136 |
| 2024-07-22 | 5,299.00 | 5,424.50 | 5,287.00 | 5,314.50 | 5,314.50 | 9,827 |
| 2024-07-19 | 5,134.50 | 5,299.50 | 5,134.50 | 5,261.00 | 5,261.00 | 10,949 |
| 2024-07-18 | 5,071.50 | 5,140.50 | 5,071.50 | 5,125.00 | 5,125.00 | 4,668 |
| 2024-07-17 | 4,994.00 | 5,150.00 | 4,937.50 | 5,071.50 | 5,071.50 | 10,159 |
| 2024-07-16 | 4,894.50 | 4,996.00 | 4,810.00 | 4,904.50 | 4,904.50 | 11,247 |
| 2024-07-15 | 5,041.00 | 5,075.00 | 4,799.00 | 4,809.00 | 4,809.00 | 10,850 |
| 2024-07-12 | 5,050.00 | 5,148.50 | 5,000.00 | 5,002.50 | 5,002.50 | 8,309 |
| 2024-07-11 | 4,810.50 | 5,050.00 | 4,805.00 | 5,049.00 | 5,049.00 | 16,811 |
| 2024-07-10 | 5,040.00 | 5,094.50 | 4,802.00 | 4,810.50 | 4,810.50 | 22,219 |
| 2024-07-09 | 5,395.00 | 5,400.00 | 5,019.50 | 5,030.00 | 5,030.00 | 31,645 |
| 2024-07-08 | 5,533.50 | 5,569.00 | 5,386.50 | 5,408.50 | 5,408.50 | 12,570 |
| 2024-07-05 | 5,516.50 | 5,640.00 | 5,365.00 | 5,533.50 | 5,533.50 | 16,031 |
| 2024-07-04 | 5,566.00 | 5,580.50 | 5,511.00 | 5,517.00 | 5,517.00 | 9,487 |
| 2024-07-03 | 5,566.50 | 5,639.00 | 5,566.50 | 5,571.00 | 5,571.00 | 11,128 |
| 2024-07-02 | 5,579.00 | 5,584.00 | 5,541.00 | 5,566.00 | 5,566.00 | 12,427 |
| 2024-07-01 | 5,621.00 | 5,636.50 | 5,544.50 | 5,550.00 | 5,550.00 | 17,610 |
| 2024-06-28 | 5,695.00 | 5,720.00 | 5,577.50 | 5,630.50 | 5,630.50 | 13,557 |
| 2024-06-27 | 5,798.00 | 5,821.00 | 5,652.00 | 5,695.50 | 5,695.50 | 16,289 |
| 2024-06-26 | 5,742.50 | 5,786.50 | 5,701.50 | 5,720.00 | 5,720.00 | 5,930 |
| 2024-06-25 | 5,789.00 | 5,795.00 | 5,690.00 | 5,741.00 | 5,741.00 | 4,156 |
| 2024-06-24 | 5,737.50 | 5,799.00 | 5,670.00 | 5,795.00 | 5,795.00 | 4,513 |
| 2024-06-21 | 5,740.00 | 5,815.00 | 5,677.00 | 5,737.50 | 5,737.50 | 6,918 |
| 2024-06-20 | 5,660.50 | 5,794.00 | 5,560.00 | 5,740.00 | 5,740.00 | 13,540 |
| 2024-06-19 | 5,777.50 | 5,845.00 | 5,650.00 | 5,658.00 | 5,658.00 | 8,837 |
| 2024-06-18 | 5,945.50 | 5,949.50 | 5,718.00 | 5,733.50 | 5,733.50 | 9,949 |
| 2024-06-17 | 6,025.00 | 6,067.00 | 5,845.00 | 5,952.00 | 5,952.00 | 7,349 |
| 2024-06-14 | 5,990.00 | 6,050.00 | 5,950.00 | 6,025.00 | 6,025.00 | 8,737 |
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.