Diasoft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1,703.50 | 1,734.00 | 1,690.00 | 1,704.00 | 1,704.00 | 39,823 |
| 2026-02-03 | 1,709.50 | 1,710.00 | 1,696.50 | 1,700.00 | 1,700.00 | 10,585 |
| 2026-02-02 | 1,701.50 | 1,713.50 | 1,692.50 | 1,705.00 | 1,705.00 | 17,186 |
| 2026-01-30 | 1,714.50 | 1,717.50 | 1,689.00 | 1,696.00 | 1,696.00 | 17,639 |
| 2026-01-29 | 1,716.00 | 1,720.00 | 1,697.50 | 1,705.00 | 1,705.00 | 25,827 |
| 2026-01-28 | 1,712.00 | 1,714.50 | 1,702.50 | 1,709.00 | 1,709.00 | 13,072 |
| 2026-01-27 | 1,703.00 | 1,715.00 | 1,688.00 | 1,701.00 | 1,701.00 | 12,729 |
| 2026-01-26 | 1,708.50 | 1,719.00 | 1,691.00 | 1,704.00 | 1,704.00 | 24,261 |
| 2026-01-23 | 1,719.00 | 1,723.50 | 1,708.50 | 1,716.00 | 1,716.00 | 7,195 |
| 2026-01-22 | 1,735.00 | 1,743.00 | 1,700.00 | 1,711.00 | 1,711.00 | 19,471 |
| 2026-01-21 | 1,764.00 | 1,772.00 | 1,705.00 | 1,726.50 | 1,726.50 | 30,931 |
| 2026-01-20 | 1,746.00 | 1,764.50 | 1,715.00 | 1,741.50 | 1,741.50 | 15,728 |
| 2026-01-19 | 1,731.00 | 1,779.00 | 1,721.00 | 1,753.00 | 1,753.00 | 38,719 |
| 2026-01-16 | 1,723.00 | 1,737.00 | 1,713.50 | 1,728.50 | 1,728.50 | 9,940 |
| 2026-01-15 | 1,703.50 | 1,742.50 | 1,703.50 | 1,707.50 | 1,707.50 | 24,114 |
| 2026-01-14 | 1,700.00 | 1,739.00 | 1,655.00 | 1,701.50 | 1,701.50 | 38,840 |
| 2026-01-13 | 1,686.50 | 1,752.50 | 1,666.00 | 1,743.00 | 1,743.00 | 63,408 |
| 2026-01-12 | 1,690.00 | 1,703.00 | 1,676.50 | 1,688.00 | 1,688.00 | 9,096 |
| 2026-01-09 | 1,681.50 | 1,693.50 | 1,677.50 | 1,688.00 | 1,688.00 | 5,727 |
| 2026-01-08 | 1,694.00 | 1,699.50 | 1,663.50 | 1,678.00 | 1,678.00 | 7,656 |
| 2026-01-06 | 1,710.00 | 1,722.00 | 1,694.50 | 1,697.50 | 1,697.50 | 7,750 |
| 2026-01-05 | 1,695.00 | 1,724.00 | 1,680.00 | 1,709.50 | 1,709.50 | 13,627 |
| 2025-12-30 | 1,708.50 | 1,716.50 | 1,690.00 | 1,694.00 | 1,694.00 | 22,742 |
| 2025-12-29 | 1,741.50 | 1,753.00 | 1,697.50 | 1,699.50 | 1,699.50 | 78,282 |
| 2025-12-26 | 1,741.00 | 1,753.00 | 1,726.00 | 1,732.50 | 1,732.50 | 27,806 |
| 2025-12-25 | 1,775.00 | 1,775.00 | 1,736.00 | 1,744.00 | 1,744.00 | 23,689 |
| 2025-12-24 | 1,792.50 | 1,799.00 | 1,761.50 | 1,763.50 | 1,763.50 | 27,686 |
| 2025-12-23 | 1,823.00 | 1,828.50 | 1,789.50 | 1,792.50 | 1,792.50 | 12,423 |
| 2025-12-22 | 1,815.00 | 1,831.00 | 1,789.50 | 1,792.00 | 1,792.00 | 27,202 |
| 2025-12-19 | 1,857.50 | 1,880.50 | 1,824.50 | 1,839.50 | 1,839.50 | 20,136 |
| 2025-12-18 | 1,859.00 | 1,883.00 | 1,848.50 | 1,864.00 | 1,864.00 | 25,606 |
| 2025-12-17 | 1,877.00 | 1,885.00 | 1,840.50 | 1,863.00 | 1,863.00 | 18,024 |
| 2025-12-16 | 1,839.00 | 1,880.00 | 1,825.00 | 1,838.50 | 1,838.50 | 16,513 |
| 2025-12-15 | 1,831.50 | 1,840.50 | 1,826.50 | 1,831.00 | 1,831.00 | 10,139 |
| 2025-12-12 | 1,835.50 | 1,840.50 | 1,828.00 | 1,833.50 | 1,833.50 | 9,444 |
| 2025-12-11 | 1,829.00 | 1,839.50 | 1,820.50 | 1,828.00 | 1,828.00 | 12,687 |
| 2025-12-10 | 1,833.00 | 1,833.00 | 1,817.00 | 1,824.00 | 1,824.00 | 7,416 |
| 2025-12-09 | 1,844.00 | 1,844.00 | 1,821.50 | 1,823.00 | 1,823.00 | 8,784 |
| 2025-12-08 | 1,831.00 | 1,850.00 | 1,830.00 | 1,836.50 | 1,836.50 | 7,961 |
| 2025-12-05 | 1,831.00 | 1,854.00 | 1,801.00 | 1,842.50 | 1,842.50 | 17,984 |
| 2025-12-04 | 1,832.00 | 1,850.00 | 1,830.00 | 1,835.00 | 1,835.00 | 7,084 |
| 2025-12-03 | 1,845.00 | 1,845.00 | 1,810.50 | 1,822.00 | 1,822.00 | 11,413 |
| 2025-12-02 | 1,853.00 | 1,857.00 | 1,836.00 | 1,842.00 | 1,842.00 | 10,946 |
| 2025-12-01 | 1,858.00 | 1,880.00 | 1,850.00 | 1,855.00 | 1,855.00 | 14,100 |
| 2025-11-28 | 1,872.50 | 1,881.00 | 1,848.00 | 1,865.50 | 1,865.50 | 15,972 |
| 2025-11-27 | 1,923.50 | 1,923.50 | 1,851.00 | 1,872.00 | 1,872.00 | 34,817 |
| 2025-11-26 | 1,958.00 | 1,958.00 | 1,912.50 | 1,914.00 | 1,914.00 | 24,140 |
| 2025-11-25 | 1,941.00 | 1,956.00 | 1,935.00 | 1,951.00 | 1,951.00 | 9,563 |
| 2025-11-24 | 1,943.00 | 1,961.50 | 1,932.00 | 1,946.00 | 1,946.00 | 10,704 |
| 2025-11-21 | 1,968.00 | 1,968.00 | 1,931.00 | 1,948.50 | 1,948.50 | 11,075 |
| 2025-11-20 | 1,948.50 | 1,968.00 | 1,930.00 | 1,933.50 | 1,933.50 | 25,439 |
| 2025-11-19 | 1,925.00 | 1,954.00 | 1,925.00 | 1,939.00 | 1,939.00 | 13,449 |
| 2025-11-18 | 1,927.00 | 1,942.50 | 1,915.00 | 1,927.00 | 1,927.00 | 8,497 |
| 2025-11-17 | 1,921.50 | 1,957.00 | 1,906.50 | 1,925.00 | 1,925.00 | 12,403 |
| 2025-11-14 | 1,928.00 | 1,932.50 | 1,906.00 | 1,920.50 | 1,920.50 | 7,116 |
| 2025-11-13 | 1,923.00 | 1,945.00 | 1,920.00 | 1,928.00 | 1,928.00 | 7,002 |
| 2025-11-12 | 1,952.00 | 1,960.00 | 1,916.50 | 1,937.00 | 1,937.00 | 11,816 |
| 2025-11-11 | 1,962.50 | 1,966.00 | 1,933.50 | 1,945.50 | 1,945.50 | 15,100 |
| 2025-11-10 | 1,967.50 | 1,990.00 | 1,943.00 | 1,950.00 | 1,950.00 | 16,524 |
| 2025-11-07 | 1,995.00 | 2,000.50 | 1,954.00 | 1,971.00 | 1,971.00 | 30,795 |
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.