Diasoft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1,995.00 | 2,000.50 | 1,954.00 | 1,971.00 | 1,971.00 | 30,795 |
| 2025-11-06 | 1,978.00 | 2,012.50 | 1,953.00 | 1,970.50 | 1,970.50 | 60,759 |
| 2025-11-05 | 1,977.00 | 1,994.50 | 1,941.50 | 1,964.50 | 1,964.50 | 7,779 |
| 2025-11-03 | 1,975.00 | 1,999.50 | 1,970.50 | 1,978.50 | 1,978.50 | 4,940 |
| 2025-11-01 | 1,959.50 | 1,999.50 | 1,956.50 | 1,969.00 | 1,969.00 | 5,407 |
| 2025-10-31 | 2,030.00 | 2,064.00 | 1,951.00 | 1,965.00 | 1,965.00 | 38,965 |
| 2025-10-30 | 1,988.50 | 2,034.00 | 1,976.00 | 2,003.00 | 2,003.00 | 24,544 |
| 2025-10-29 | 1,981.50 | 1,998.50 | 1,951.50 | 1,980.50 | 1,980.50 | 8,021 |
| 2025-10-28 | 1,995.00 | 2,010.00 | 1,945.00 | 1,968.00 | 1,968.00 | 9,078 |
| 2025-10-27 | 2,000.00 | 2,008.00 | 1,910.00 | 1,972.00 | 1,972.00 | 35,720 |
| 2025-10-24 | 2,004.50 | 2,014.00 | 1,958.00 | 2,002.50 | 2,002.50 | 26,485 |
| 2025-10-23 | 1,925.00 | 2,018.00 | 1,903.50 | 1,996.50 | 1,996.50 | 49,244 |
| 2025-10-22 | 1,950.50 | 1,988.50 | 1,911.00 | 1,980.00 | 1,980.00 | 29,293 |
| 2025-10-21 | 2,014.50 | 2,064.00 | 1,940.50 | 1,963.50 | 1,963.50 | 88,299 |
| 2025-10-20 | 1,990.00 | 2,044.00 | 1,979.50 | 1,998.00 | 1,998.00 | 24,457 |
| 2025-10-17 | 1,999.00 | 2,014.00 | 1,931.50 | 1,970.00 | 1,970.00 | 16,489 |
| 2025-10-16 | 1,899.00 | 2,000.00 | 1,866.50 | 1,934.50 | 1,934.50 | 27,565 |
| 2025-10-15 | 1,976.50 | 1,988.50 | 1,882.50 | 1,894.00 | 1,894.00 | 43,774 |
| 2025-10-14 | 1,923.00 | 2,004.00 | 1,880.50 | 1,980.00 | 1,980.00 | 37,773 |
| 2025-10-13 | 1,870.00 | 1,925.00 | 1,840.00 | 1,918.50 | 1,918.50 | 27,951 |
| 2025-10-10 | 1,923.50 | 1,924.50 | 1,855.50 | 1,880.00 | 1,880.00 | 11,707 |
| 2025-10-09 | 1,935.00 | 1,946.00 | 1,840.50 | 1,915.00 | 1,915.00 | 27,316 |
| 2025-10-08 | 2,010.00 | 2,013.00 | 1,915.00 | 1,938.50 | 1,938.50 | 10,400 |
| 2025-10-07 | 1,993.00 | 2,015.00 | 1,969.00 | 2,004.00 | 2,004.00 | 11,171 |
| 2025-10-06 | 1,940.50 | 2,019.50 | 1,900.00 | 1,983.00 | 1,983.00 | 26,015 |
| 2025-10-03 | 1,980.00 | 2,017.50 | 1,951.50 | 2,002.00 | 2,002.00 | 12,072 |
| 2025-10-02 | 2,035.50 | 2,049.00 | 1,962.00 | 2,004.00 | 2,004.00 | 23,536 |
| 2025-10-01 | 2,090.00 | 2,099.00 | 2,031.50 | 2,047.50 | 2,047.50 | 20,475 |
| 2025-09-30 | 2,081.00 | 2,119.00 | 2,025.50 | 2,094.50 | 2,094.50 | 69,386 |
| 2025-09-29 | 2,285.00 | 2,304.00 | 2,085.00 | 2,157.00 | 2,157.00 | 111,850 |
| 2025-09-26 | 2,324.00 | 2,330.00 | 2,282.00 | 2,296.50 | 2,296.50 | 15,625 |
| 2025-09-25 | 2,339.00 | 2,340.00 | 2,305.00 | 2,325.00 | 2,325.00 | 10,878 |
| 2025-09-24 | 2,330.00 | 2,354.00 | 2,305.00 | 2,338.50 | 2,338.50 | 13,417 |
| 2025-09-23 | 2,395.00 | 2,398.50 | 2,310.00 | 2,367.50 | 2,367.50 | 10,569 |
| 2025-09-22 | 2,402.50 | 2,424.00 | 2,315.50 | 2,362.00 | 2,362.00 | 22,773 |
| 2025-09-19 | 2,481.00 | 2,483.50 | 2,413.00 | 2,429.50 | 2,429.50 | 16,793 |
| 2025-09-18 | 2,503.00 | 2,509.50 | 2,479.00 | 2,479.00 | 2,479.00 | 19,061 |
| 2025-09-17 | 2,505.00 | 2,534.50 | 2,480.50 | 2,489.00 | 2,489.00 | 14,639 |
| 2025-09-16 | 2,518.00 | 2,525.00 | 2,480.00 | 2,505.50 | 2,505.50 | 12,136 |
| 2025-09-15 | 2,513.50 | 2,543.50 | 2,492.00 | 2,508.50 | 2,508.50 | 13,133 |
| 2025-09-12 | 2,597.00 | 2,649.50 | 2,501.50 | 2,510.00 | 2,510.00 | 34,122 |
| 2025-09-11 | 2,612.50 | 2,626.00 | 2,562.00 | 2,581.50 | 2,581.50 | 8,552 |
| 2025-09-10 | 2,680.00 | 2,680.00 | 2,583.00 | 2,616.50 | 2,616.50 | 30,151 |
| 2025-09-09 | 2,535.00 | 2,690.00 | 2,535.00 | 2,552.00 | 2,552.00 | 42,526 |
| 2025-09-08 | 2,547.50 | 2,560.00 | 2,534.50 | 2,535.50 | 2,535.50 | 6,387 |
| 2025-09-05 | 2,520.50 | 2,548.00 | 2,515.00 | 2,539.00 | 2,539.00 | 7,263 |
| 2025-09-04 | 2,519.00 | 2,528.00 | 2,500.00 | 2,521.50 | 2,521.50 | 10,563 |
| 2025-09-03 | 2,516.50 | 2,526.00 | 2,503.00 | 2,506.50 | 2,506.50 | 7,252 |
| 2025-09-02 | 2,538.50 | 2,545.00 | 2,499.00 | 2,515.50 | 2,515.50 | 17,851 |
| 2025-09-01 | 2,557.00 | 2,569.50 | 2,512.00 | 2,524.00 | 2,524.00 | 16,738 |
| 2025-08-29 | 2,567.00 | 2,584.00 | 2,528.00 | 2,557.00 | 2,557.00 | 9,932 |
| 2025-08-28 | 2,651.50 | 2,663.00 | 2,540.00 | 2,553.00 | 2,553.00 | 58,885 |
| 2025-08-27 | 2,663.00 | 2,670.00 | 2,635.50 | 2,647.00 | 2,647.00 | 6,664 |
| 2025-08-26 | 2,646.00 | 2,723.50 | 2,646.00 | 2,670.00 | 2,670.00 | 22,124 |
| 2025-08-25 | 2,687.00 | 2,706.00 | 2,636.50 | 2,641.00 | 2,641.00 | 8,925 |
| 2025-08-22 | 2,700.00 | 2,727.50 | 2,664.00 | 2,670.00 | 2,670.00 | 7,841 |
| 2025-08-21 | 2,761.50 | 2,769.50 | 2,683.50 | 2,695.50 | 2,695.50 | 13,314 |
| 2025-08-20 | 2,751.00 | 2,810.00 | 2,736.50 | 2,779.50 | 2,779.50 | 35,951 |
| 2025-08-19 | 2,737.00 | 2,768.50 | 2,716.00 | 2,746.50 | 2,746.50 | 14,307 |
| 2025-08-18 | 2,740.00 | 2,740.00 | 2,657.50 | 2,712.00 | 2,712.00 | 11,379 |
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.