Diasoft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,061.00 | 1,120.00 | 1,028.00 | 1,081.50 | 1,081.50 | 119,972 |
| 2026-07-24 | 1,016.00 | 1,070.00 | 988.50 | 1,052.50 | 1,052.50 | 49,982 |
| 2026-07-23 | 1,038.00 | 1,059.50 | 995.00 | 1,010.50 | 1,010.50 | 28,455 |
| 2026-07-22 | 1,039.00 | 1,045.00 | 1,005.00 | 1,031.50 | 1,031.50 | 23,088 |
| 2026-07-21 | 1,014.00 | 1,040.00 | 970.00 | 1,005.00 | 1,005.00 | 88,326 |
| 2026-07-20 | 915.00 | 1,025.00 | 905.50 | 947.50 | 947.50 | 53,679 |
| 2026-07-17 | 916.50 | 949.50 | 901.00 | 912.00 | 912.00 | 23,012 |
| 2026-07-16 | 964.00 | 964.00 | 911.00 | 924.00 | 924.00 | 32,482 |
| 2026-07-15 | 1,002.50 | 1,005.50 | 955.00 | 969.00 | 969.00 | 26,246 |
| 2026-07-14 | 1,003.00 | 1,018.00 | 985.00 | 998.00 | 998.00 | 8,618 |
| 2026-07-13 | 1,005.00 | 1,027.00 | 996.00 | 1,016.50 | 1,016.50 | 11,234 |
| 2026-07-10 | 1,012.00 | 1,029.50 | 1,005.00 | 1,010.50 | 1,010.50 | 7,223 |
| 2026-07-09 | 1,005.50 | 1,048.50 | 1,002.00 | 1,021.00 | 1,021.00 | 15,056 |
| 2026-07-08 | 1,001.00 | 1,020.00 | 1,000.00 | 1,009.00 | 1,009.00 | 10,466 |
| 2026-07-07 | 1,009.00 | 1,013.50 | 971.50 | 988.50 | 988.50 | 19,556 |
| 2026-07-06 | 1,017.00 | 1,032.00 | 990.00 | 1,002.50 | 1,002.50 | 12,986 |
| 2026-07-03 | 1,028.00 | 1,029.50 | 1,004.00 | 1,017.00 | 1,017.00 | 9,476 |
| 2026-07-02 | 1,051.00 | 1,069.50 | 1,021.00 | 1,044.50 | 1,044.50 | 10,303 |
| 2026-07-01 | 1,048.50 | 1,098.00 | 1,044.00 | 1,071.00 | 1,071.00 | 20,052 |
| 2026-06-30 | 1,028.50 | 1,068.00 | 1,024.00 | 1,060.50 | 1,060.50 | 27,745 |
| 2026-06-29 | 1,021.00 | 1,035.00 | 990.50 | 1,029.00 | 1,029.00 | 26,579 |
| 2026-06-26 | 999.00 | 1,048.00 | 976.50 | 986.50 | 986.50 | 53,903 |
| 2026-06-25 | 988.00 | 1,068.00 | 973.50 | 1,020.00 | 1,020.00 | 97,689 |
| 2026-06-24 | 1,019.50 | 1,034.50 | 967.50 | 982.50 | 982.50 | 23,683 |
| 2026-06-23 | 1,010.00 | 1,023.00 | 969.50 | 1,010.00 | 1,010.00 | 27,812 |
| 2026-06-22 | 1,095.00 | 1,097.00 | 986.00 | 1,013.50 | 1,013.50 | 77,570 |
| 2026-06-19 | 1,129.50 | 1,129.50 | 1,081.00 | 1,101.00 | 1,101.00 | 21,728 |
| 2026-06-18 | 1,158.00 | 1,158.00 | 1,117.00 | 1,134.50 | 1,134.50 | 15,319 |
| 2026-06-17 | 1,157.50 | 1,162.50 | 1,147.00 | 1,156.50 | 1,156.50 | 4,392 |
| 2026-06-16 | 1,181.00 | 1,198.50 | 1,144.00 | 1,158.00 | 1,158.00 | 26,379 |
| 2026-06-15 | 1,142.50 | 1,184.50 | 1,134.50 | 1,152.00 | 1,152.00 | 19,584 |
| 2026-06-11 | 1,128.50 | 1,153.00 | 1,128.50 | 1,134.00 | 1,134.00 | 12,772 |
| 2026-06-10 | 1,122.00 | 1,145.00 | 1,114.50 | 1,142.00 | 1,142.00 | 23,976 |
| 2026-06-09 | 1,090.00 | 1,130.00 | 1,066.50 | 1,120.00 | 1,120.00 | 25,838 |
| 2026-06-08 | 1,104.50 | 1,130.50 | 1,078.50 | 1,085.00 | 1,085.00 | 18,355 |
| 2026-06-05 | 1,138.00 | 1,150.00 | 1,089.50 | 1,099.00 | 1,099.00 | 17,866 |
| 2026-06-04 | 1,134.00 | 1,150.50 | 1,114.00 | 1,130.00 | 1,130.00 | 16,465 |
| 2026-06-03 | 1,147.50 | 1,169.50 | 1,112.00 | 1,146.00 | 1,146.00 | 27,841 |
| 2026-06-02 | 1,137.00 | 1,148.00 | 1,122.00 | 1,137.50 | 1,137.50 | 21,557 |
| 2026-06-01 | 1,082.00 | 1,141.50 | 1,077.50 | 1,117.00 | 1,117.00 | 67,440 |
| 2026-05-29 | 1,106.00 | 1,108.00 | 1,060.00 | 1,082.00 | 1,082.00 | 69,911 |
| 2026-05-28 | 1,141.00 | 1,186.00 | 1,095.50 | 1,125.50 | 1,125.50 | 54,191 |
| 2026-05-27 | 1,178.00 | 1,186.00 | 1,110.00 | 1,119.50 | 1,119.50 | 99,234 |
| 2026-05-26 | 1,250.50 | 1,256.50 | 1,161.50 | 1,195.00 | 1,195.00 | 61,111 |
| 2026-05-25 | 1,284.00 | 1,294.00 | 1,229.00 | 1,239.50 | 1,239.50 | 54,963 |
| 2026-05-22 | 1,307.50 | 1,319.00 | 1,273.50 | 1,289.50 | 1,289.50 | 45,291 |
| 2026-05-21 | 1,382.00 | 1,390.50 | 1,295.00 | 1,310.00 | 1,310.00 | 100,000 |
| 2026-05-20 | 1,380.00 | 1,394.50 | 1,372.00 | 1,381.50 | 1,381.50 | 11,946 |
| 2026-05-19 | 1,375.50 | 1,389.50 | 1,372.00 | 1,384.00 | 1,384.00 | 5,787 |
| 2026-05-18 | 1,394.00 | 1,394.00 | 1,371.50 | 1,382.00 | 1,382.00 | 9,678 |
| 2026-05-15 | 1,391.50 | 1,401.00 | 1,380.50 | 1,386.50 | 1,386.50 | 10,843 |
| 2026-05-14 | 1,403.50 | 1,418.50 | 1,380.00 | 1,392.50 | 1,392.50 | 22,317 |
| 2026-05-13 | 1,417.00 | 1,422.00 | 1,403.50 | 1,405.00 | 1,405.00 | 5,730 |
| 2026-05-12 | 1,416.00 | 1,432.50 | 1,407.50 | 1,414.00 | 1,414.00 | 12,331 |
| 2026-05-11 | 1,391.50 | 1,429.00 | 1,384.50 | 1,416.50 | 1,416.50 | 13,252 |
| 2026-05-08 | 1,373.00 | 1,404.00 | 1,371.00 | 1,380.00 | 1,380.00 | 9,369 |
| 2026-05-07 | 1,387.50 | 1,391.00 | 1,371.00 | 1,381.00 | 1,381.00 | 6,990 |
| 2026-05-06 | 1,389.50 | 1,409.50 | 1,382.00 | 1,390.00 | 1,390.00 | 5,070 |
| 2026-05-05 | 1,392.50 | 1,403.50 | 1,373.00 | 1,391.50 | 1,391.50 | 10,633 |
| 2026-05-04 | 1,415.00 | 1,419.50 | 1,386.00 | 1,391.00 | 1,391.00 | 10,306 |
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.