Diasoft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 5,666.00 | 6,000.00 | 5,505.00 | 5,990.00 | 5,990.00 | 18,323 |
| 2024-06-11 | 5,932.50 | 6,014.00 | 5,840.00 | 6,006.50 | 6,006.50 | 7,477 |
| 2024-06-10 | 6,072.00 | 6,129.50 | 5,900.00 | 5,932.50 | 5,932.50 | 13,064 |
| 2024-06-07 | 5,950.00 | 6,094.00 | 5,900.50 | 6,072.00 | 6,072.00 | 13,554 |
| 2024-06-06 | 5,895.00 | 5,946.50 | 5,790.50 | 5,874.00 | 5,874.00 | 5,916 |
| 2024-06-05 | 5,868.00 | 6,020.00 | 5,776.50 | 5,895.00 | 5,895.00 | 10,617 |
| 2024-06-04 | 5,598.00 | 5,950.00 | 5,598.00 | 5,841.00 | 5,841.00 | 12,227 |
| 2024-06-03 | 5,797.00 | 5,849.50 | 5,400.50 | 5,597.00 | 5,597.00 | 31,855 |
| 2024-05-31 | 5,866.00 | 5,879.50 | 5,750.00 | 5,782.50 | 5,782.50 | 12,292 |
| 2024-05-30 | 5,921.00 | 6,018.00 | 5,864.00 | 5,865.00 | 5,865.00 | 6,951 |
| 2024-05-29 | 5,970.50 | 5,973.50 | 5,890.00 | 5,921.00 | 5,921.00 | 10,085 |
| 2024-05-28 | 5,860.00 | 6,000.00 | 5,721.50 | 5,970.50 | 5,970.50 | 13,810 |
| 2024-05-27 | 6,000.50 | 6,004.50 | 5,840.50 | 5,860.00 | 5,860.00 | 21,748 |
| 2024-05-24 | 6,120.00 | 6,141.50 | 5,911.50 | 6,000.50 | 6,000.50 | 21,323 |
| 2024-05-23 | 6,131.00 | 6,142.00 | 6,048.50 | 6,119.00 | 6,119.00 | 8,884 |
| 2024-05-22 | 6,142.00 | 6,165.00 | 6,102.00 | 6,116.00 | 6,116.00 | 5,851 |
| 2024-05-21 | 6,080.00 | 6,190.00 | 6,025.00 | 6,131.00 | 6,131.00 | 15,443 |
| 2024-05-20 | 6,195.50 | 6,207.00 | 6,004.00 | 6,080.00 | 6,080.00 | 34,074 |
| 2024-05-17 | 6,264.00 | 6,272.50 | 6,151.00 | 6,195.50 | 6,195.50 | 11,438 |
| 2024-05-16 | 6,278.00 | 6,292.00 | 6,200.00 | 6,220.00 | 6,220.00 | 12,263 |
| 2024-05-15 | 6,345.00 | 6,345.00 | 6,266.50 | 6,267.50 | 6,267.50 | 9,728 |
| 2024-05-14 | 6,320.00 | 6,368.00 | 6,263.50 | 6,306.00 | 6,306.00 | 12,414 |
| 2024-05-13 | 6,277.50 | 6,368.50 | 6,231.00 | 6,320.00 | 6,320.00 | 21,841 |
| 2024-05-10 | 6,235.00 | 6,272.50 | 6,194.50 | 6,255.50 | 6,255.50 | 6,278 |
| 2024-05-08 | 6,143.00 | 6,287.00 | 6,143.00 | 6,253.00 | 6,253.00 | 13,566 |
| 2024-05-07 | 6,124.00 | 6,199.50 | 6,117.00 | 6,143.00 | 6,143.00 | 7,743 |
| 2024-05-06 | 6,120.00 | 6,159.50 | 6,101.50 | 6,124.00 | 6,124.00 | 6,760 |
| 2024-05-03 | 6,187.00 | 6,187.00 | 6,079.50 | 6,120.00 | 6,120.00 | 11,148 |
| 2024-05-02 | 6,210.00 | 6,244.50 | 6,170.00 | 6,176.50 | 6,176.50 | 6,908 |
| 2024-04-30 | 6,212.00 | 6,291.50 | 6,180.00 | 6,246.50 | 6,246.50 | 12,078 |
| 2024-04-29 | 6,190.00 | 6,215.00 | 6,167.00 | 6,200.00 | 6,200.00 | 5,313 |
| 2024-04-27 | 6,246.50 | 6,246.50 | 6,141.00 | 6,187.00 | 6,187.00 | 7,998 |
| 2024-04-26 | 6,205.00 | 6,274.00 | 6,169.50 | 6,202.50 | 6,202.50 | 14,207 |
| 2024-04-25 | 6,115.50 | 6,182.00 | 6,103.00 | 6,181.00 | 6,181.00 | 9,792 |
| 2024-04-24 | 6,215.50 | 6,215.50 | 6,055.00 | 6,115.00 | 6,115.00 | 30,911 |
| 2024-04-23 | 6,310.00 | 6,310.00 | 6,180.00 | 6,186.00 | 6,186.00 | 16,534 |
| 2024-04-22 | 6,340.00 | 6,394.50 | 6,236.00 | 6,278.00 | 6,278.00 | 26,984 |
| 2024-04-19 | 6,290.50 | 6,370.00 | 6,271.50 | 6,345.00 | 6,345.00 | 15,464 |
| 2024-04-18 | 6,450.00 | 6,460.00 | 6,227.00 | 6,290.00 | 6,290.00 | 28,598 |
| 2024-04-17 | 6,360.50 | 6,538.00 | 6,360.50 | 6,410.00 | 6,410.00 | 60,342 |
| 2024-04-16 | 6,300.00 | 6,396.00 | 6,218.00 | 6,355.00 | 6,355.00 | 27,772 |
| 2024-04-15 | 6,210.00 | 6,327.50 | 6,190.00 | 6,300.00 | 6,300.00 | 25,974 |
| 2024-04-12 | 6,148.50 | 6,260.00 | 6,128.00 | 6,187.50 | 6,187.50 | 16,557 |
| 2024-04-11 | 6,219.00 | 6,253.50 | 6,115.00 | 6,127.50 | 6,127.50 | 18,041 |
| 2024-04-10 | 6,290.00 | 6,303.00 | 6,142.00 | 6,210.00 | 6,210.00 | 22,056 |
| 2024-04-09 | 6,350.00 | 6,396.50 | 6,250.00 | 6,290.00 | 6,290.00 | 23,007 |
| 2024-04-08 | 6,220.00 | 6,425.00 | 6,220.00 | 6,323.50 | 6,323.50 | 44,218 |
| 2024-04-05 | 6,272.00 | 6,275.50 | 6,201.00 | 6,220.00 | 6,220.00 | 14,018 |
| 2024-04-04 | 6,213.00 | 6,350.00 | 6,210.50 | 6,272.00 | 6,272.00 | 53,896 |
| 2024-04-03 | 6,188.00 | 6,299.50 | 6,178.50 | 6,210.50 | 6,210.50 | 37,334 |
| 2024-04-02 | 6,142.50 | 6,215.00 | 6,014.00 | 6,178.50 | 6,178.50 | 47,329 |
| 2024-04-01 | 6,219.00 | 6,219.00 | 6,105.50 | 6,120.50 | 6,120.50 | 26,628 |
| 2024-03-29 | 6,138.50 | 6,223.50 | 6,120.00 | 6,142.50 | 6,142.50 | 24,797 |
| 2024-03-28 | 6,301.00 | 6,399.50 | 6,100.50 | 6,109.00 | 6,109.00 | 76,045 |
| 2024-03-27 | 6,130.00 | 6,295.50 | 6,053.00 | 6,284.50 | 6,284.50 | 99,630 |
| 2024-03-26 | 5,970.00 | 6,249.00 | 5,970.00 | 6,125.00 | 6,125.00 | 99,114 |
| 2024-03-25 | 5,821.00 | 6,000.00 | 5,745.00 | 5,962.00 | 5,962.00 | 33,610 |
| 2024-03-22 | 5,930.50 | 5,941.50 | 5,857.50 | 5,891.50 | 5,891.50 | 12,399 |
| 2024-03-21 | 5,935.00 | 5,970.00 | 5,886.00 | 5,900.50 | 5,900.50 | 38,707 |
| 2024-03-20 | 5,935.50 | 6,023.00 | 5,928.00 | 5,979.00 | 5,979.00 | 31,455 |
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.