Diasoft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1,407.00 | 1,414.50 | 1,391.50 | 1,404.50 | 1,404.50 | 7,806 |
| 2026-04-29 | 1,400.00 | 1,411.50 | 1,370.00 | 1,376.00 | 1,376.00 | 17,865 |
| 2026-04-28 | 1,422.00 | 1,437.00 | 1,395.00 | 1,397.50 | 1,397.50 | 33,563 |
| 2026-04-27 | 1,437.50 | 1,443.50 | 1,420.00 | 1,428.00 | 1,428.00 | 17,366 |
| 2026-04-24 | 1,462.00 | 1,473.00 | 1,433.50 | 1,443.50 | 1,443.50 | 22,112 |
| 2026-04-23 | 1,481.50 | 1,481.50 | 1,452.00 | 1,462.00 | 1,462.00 | 25,915 |
| 2026-04-22 | 1,474.50 | 1,482.00 | 1,466.00 | 1,475.00 | 1,475.00 | 11,562 |
| 2026-04-21 | 1,487.50 | 1,494.00 | 1,456.00 | 1,466.50 | 1,466.50 | 19,062 |
| 2026-04-20 | 1,516.00 | 1,516.00 | 1,476.00 | 1,485.00 | 1,485.00 | 22,682 |
| 2026-04-17 | 1,516.00 | 1,517.00 | 1,501.50 | 1,507.50 | 1,507.50 | 11,105 |
| 2026-04-16 | 1,492.00 | 1,523.50 | 1,492.00 | 1,499.50 | 1,499.50 | 20,756 |
| 2026-04-15 | 1,491.00 | 1,506.00 | 1,478.50 | 1,486.00 | 1,486.00 | 14,774 |
| 2026-04-14 | 1,485.50 | 1,507.50 | 1,475.00 | 1,488.00 | 1,488.00 | 15,760 |
| 2026-04-13 | 1,508.50 | 1,511.00 | 1,479.00 | 1,480.50 | 1,480.50 | 18,425 |
| 2026-04-10 | 1,502.50 | 1,511.00 | 1,495.00 | 1,506.50 | 1,506.50 | 8,116 |
| 2026-04-09 | 1,525.00 | 1,527.50 | 1,488.00 | 1,505.50 | 1,505.50 | 26,721 |
| 2026-04-08 | 1,534.00 | 1,539.00 | 1,512.00 | 1,522.00 | 1,522.00 | 18,290 |
| 2026-04-07 | 1,559.00 | 1,559.50 | 1,510.00 | 1,527.00 | 1,527.00 | 38,807 |
| 2026-04-06 | 1,566.50 | 1,572.50 | 1,550.00 | 1,558.50 | 1,558.50 | 15,931 |
| 2026-04-03 | 1,573.50 | 1,584.50 | 1,562.50 | 1,566.50 | 1,566.50 | 11,884 |
| 2026-04-02 | 1,563.00 | 1,575.50 | 1,559.00 | 1,573.00 | 1,573.00 | 16,688 |
| 2026-04-01 | 1,562.50 | 1,581.00 | 1,550.50 | 1,563.50 | 1,563.50 | 17,717 |
| 2026-03-31 | 1,597.00 | 1,603.50 | 1,555.00 | 1,562.50 | 1,562.50 | 16,278 |
| 2026-03-30 | 1,561.50 | 1,617.00 | 1,550.00 | 1,585.50 | 1,585.50 | 69,915 |
| 2026-03-27 | 1,596.50 | 1,605.00 | 1,560.00 | 1,566.00 | 1,566.00 | 34,108 |
| 2026-03-26 | 1,647.00 | 1,647.00 | 1,582.00 | 1,588.00 | 1,588.00 | 69,727 |
| 2026-03-25 | 1,659.50 | 1,673.00 | 1,632.00 | 1,633.50 | 1,633.50 | 56,492 |
| 2026-03-24 | 1,693.00 | 1,718.00 | 1,658.50 | 1,671.00 | 1,671.00 | 62,612 |
| 2026-03-23 | 1,764.00 | 1,764.00 | 1,681.00 | 1,696.00 | 1,696.00 | 205,314 |
| 2026-03-20 | 1,853.00 | 1,879.00 | 1,842.50 | 1,865.00 | 1,865.00 | 103,062 |
| 2026-03-19 | 1,854.00 | 1,859.00 | 1,841.50 | 1,853.00 | 1,853.00 | 54,806 |
| 2026-03-18 | 1,853.50 | 1,855.00 | 1,843.50 | 1,853.00 | 1,853.00 | 37,332 |
| 2026-03-17 | 1,853.00 | 1,858.00 | 1,847.50 | 1,849.00 | 1,849.00 | 28,317 |
| 2026-03-16 | 1,835.00 | 1,866.50 | 1,835.00 | 1,853.00 | 1,853.00 | 68,026 |
| 2026-03-13 | 1,852.00 | 1,855.00 | 1,827.00 | 1,830.00 | 1,830.00 | 73,175 |
| 2026-03-12 | 1,859.00 | 1,865.50 | 1,842.00 | 1,846.00 | 1,846.00 | 16,393 |
| 2026-03-11 | 1,866.00 | 1,880.00 | 1,842.00 | 1,852.50 | 1,852.50 | 31,060 |
| 2026-03-10 | 1,845.00 | 1,865.00 | 1,836.50 | 1,848.00 | 1,848.00 | 36,116 |
| 2026-03-09 | 1,829.50 | 1,847.00 | 1,815.50 | 1,827.00 | 1,827.00 | 21,397 |
| 2026-03-06 | 1,816.00 | 1,832.00 | 1,814.00 | 1,824.00 | 1,824.00 | 27,316 |
| 2026-03-05 | 1,815.00 | 1,829.50 | 1,805.00 | 1,824.00 | 1,824.00 | 27,097 |
| 2026-03-04 | 1,819.50 | 1,830.00 | 1,800.00 | 1,806.00 | 1,806.00 | 32,506 |
| 2026-03-03 | 1,846.00 | 1,850.50 | 1,808.50 | 1,816.00 | 1,816.00 | 42,653 |
| 2026-03-02 | 1,889.50 | 1,890.00 | 1,830.50 | 1,852.50 | 1,852.50 | 70,991 |
| 2026-02-27 | 1,852.00 | 1,903.50 | 1,852.00 | 1,879.50 | 1,879.50 | 94,811 |
| 2026-02-26 | 1,853.00 | 1,867.50 | 1,841.00 | 1,847.00 | 1,847.00 | 23,978 |
| 2026-02-25 | 1,838.50 | 1,869.00 | 1,836.00 | 1,850.00 | 1,850.00 | 37,314 |
| 2026-02-24 | 1,821.50 | 1,856.00 | 1,821.00 | 1,840.00 | 1,840.00 | 66,247 |
| 2026-02-20 | 1,830.00 | 1,834.50 | 1,805.50 | 1,829.50 | 1,829.50 | 39,174 |
| 2026-02-19 | 1,840.00 | 1,851.50 | 1,827.50 | 1,834.00 | 1,834.00 | 19,974 |
| 2026-02-18 | 1,852.00 | 1,872.00 | 1,827.00 | 1,835.50 | 1,835.50 | 32,116 |
| 2026-02-17 | 1,847.50 | 1,890.00 | 1,832.50 | 1,840.00 | 1,840.00 | 93,689 |
| 2026-02-16 | 1,822.00 | 1,860.50 | 1,818.00 | 1,844.00 | 1,844.00 | 74,613 |
| 2026-02-13 | 1,814.00 | 1,844.50 | 1,804.00 | 1,807.00 | 1,807.00 | 67,828 |
| 2026-02-12 | 1,781.00 | 1,893.00 | 1,781.00 | 1,817.50 | 1,817.50 | 299,838 |
| 2026-02-11 | 1,768.00 | 1,797.00 | 1,754.00 | 1,782.50 | 1,782.50 | 45,596 |
| 2026-02-10 | 1,783.00 | 1,800.00 | 1,755.00 | 1,759.50 | 1,759.50 | 44,063 |
| 2026-02-09 | 1,755.00 | 1,848.50 | 1,752.00 | 1,776.00 | 1,776.00 | 232,147 |
| 2026-02-06 | 1,710.00 | 1,796.50 | 1,705.00 | 1,725.00 | 1,725.00 | 235,389 |
| 2026-02-05 | 1,702.50 | 1,728.50 | 1,689.50 | 1,708.50 | 1,708.50 | 40,805 |
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.