Diasoft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 2,758.50 | 2,763.50 | 2,710.00 | 2,737.00 | 2,737.00 | 9,744 |
| 2025-08-14 | 2,736.00 | 2,770.00 | 2,726.00 | 2,760.50 | 2,760.50 | 11,696 |
| 2025-08-13 | 2,787.50 | 2,801.00 | 2,718.00 | 2,769.50 | 2,769.50 | 30,397 |
| 2025-08-12 | 2,800.00 | 2,830.00 | 2,749.00 | 2,794.00 | 2,794.00 | 38,098 |
| 2025-08-11 | 2,699.50 | 2,804.00 | 2,698.50 | 2,737.00 | 2,737.00 | 42,992 |
| 2025-08-08 | 2,671.00 | 2,700.00 | 2,664.50 | 2,686.50 | 2,686.50 | 11,480 |
| 2025-08-07 | 2,703.00 | 2,717.00 | 2,640.00 | 2,671.00 | 2,671.00 | 21,069 |
| 2025-08-06 | 2,719.00 | 2,725.00 | 2,633.00 | 2,674.00 | 2,674.00 | 26,950 |
| 2025-08-05 | 2,653.50 | 2,730.00 | 2,651.50 | 2,692.00 | 2,692.00 | 23,537 |
| 2025-08-04 | 2,625.50 | 2,666.50 | 2,625.00 | 2,653.00 | 2,653.00 | 9,639 |
| 2025-08-01 | 2,647.00 | 2,650.00 | 2,612.00 | 2,621.00 | 2,621.00 | 10,524 |
| 2025-07-31 | 2,672.50 | 2,677.00 | 2,617.00 | 2,641.50 | 2,641.50 | 14,655 |
| 2025-07-30 | 2,617.50 | 2,692.50 | 2,603.50 | 2,647.50 | 2,647.50 | 31,213 |
| 2025-07-29 | 2,679.00 | 2,695.00 | 2,608.00 | 2,667.00 | 2,667.00 | 19,748 |
| 2025-07-28 | 2,745.00 | 2,805.00 | 2,663.00 | 2,682.50 | 2,682.50 | 47,415 |
| 2025-07-25 | 2,830.50 | 2,967.50 | 2,682.50 | 2,715.00 | 2,715.00 | 271,100 |
| 2025-07-24 | 2,600.50 | 2,858.00 | 2,599.50 | 2,779.50 | 2,779.50 | 289,705 |
| 2025-07-23 | 2,603.00 | 2,622.00 | 2,593.50 | 2,604.50 | 2,604.50 | 11,579 |
| 2025-07-22 | 2,611.00 | 2,611.00 | 2,588.00 | 2,595.50 | 2,595.50 | 14,097 |
| 2025-07-21 | 2,629.50 | 2,645.50 | 2,585.00 | 2,605.00 | 2,605.00 | 23,408 |
| 2025-07-18 | 2,602.00 | 2,632.50 | 2,543.00 | 2,620.00 | 2,620.00 | 22,748 |
| 2025-07-17 | 2,623.00 | 2,675.00 | 2,599.00 | 2,615.00 | 2,615.00 | 14,542 |
| 2025-07-16 | 2,574.00 | 2,629.50 | 2,550.00 | 2,569.00 | 2,569.00 | 27,654 |
| 2025-07-15 | 2,535.00 | 2,590.00 | 2,527.00 | 2,556.00 | 2,556.00 | 15,543 |
| 2025-07-14 | 2,501.00 | 2,600.00 | 2,474.50 | 2,506.50 | 2,506.50 | 20,846 |
| 2025-07-11 | 2,535.00 | 2,550.00 | 2,501.50 | 2,508.00 | 2,508.00 | 18,369 |
| 2025-07-10 | 2,569.00 | 2,588.00 | 2,537.00 | 2,554.00 | 2,554.00 | 13,197 |
| 2025-07-09 | 2,613.50 | 2,622.00 | 2,551.00 | 2,565.00 | 2,565.00 | 18,079 |
| 2025-07-08 | 2,664.00 | 2,681.00 | 2,610.00 | 2,617.00 | 2,617.00 | 31,739 |
| 2025-07-07 | 2,765.00 | 2,780.50 | 2,701.50 | 2,716.50 | 2,716.50 | 22,787 |
| 2025-07-04 | 2,862.00 | 2,863.00 | 2,699.00 | 2,738.00 | 2,738.00 | 55,690 |
| 2025-07-03 | 3,005.00 | 3,013.00 | 2,812.00 | 2,914.50 | 2,914.50 | 64,042 |
| 2025-07-02 | 3,024.00 | 3,055.00 | 2,986.00 | 3,004.00 | 3,004.00 | 34,990 |
| 2025-07-01 | 3,038.00 | 3,076.00 | 3,020.00 | 3,031.00 | 3,031.00 | 29,176 |
| 2025-06-30 | 3,049.00 | 3,058.50 | 3,015.50 | 3,025.00 | 3,025.00 | 25,673 |
| 2025-06-27 | 3,090.50 | 3,094.50 | 3,042.50 | 3,051.00 | 3,051.00 | 22,520 |
| 2025-06-26 | 3,169.00 | 3,200.00 | 3,075.00 | 3,082.00 | 3,082.00 | 37,595 |
| 2025-06-25 | 3,153.00 | 3,195.00 | 3,138.00 | 3,152.00 | 3,152.00 | 6,128 |
| 2025-06-24 | 3,114.50 | 3,169.50 | 3,086.00 | 3,096.50 | 3,096.50 | 7,369 |
| 2025-06-23 | 3,111.00 | 3,121.50 | 3,099.00 | 3,110.00 | 3,110.00 | 3,275 |
| 2025-06-20 | 3,138.50 | 3,154.00 | 3,105.00 | 3,115.00 | 3,115.00 | 4,950 |
| 2025-06-19 | 3,135.00 | 3,140.00 | 3,105.00 | 3,105.00 | 3,105.00 | 24,444 |
| 2025-06-18 | 3,111.50 | 3,148.00 | 3,106.50 | 3,135.00 | 3,135.00 | 3,002 |
| 2025-06-17 | 3,096.00 | 3,128.00 | 3,096.00 | 3,118.00 | 3,118.00 | 2,966 |
| 2025-06-16 | 3,112.00 | 3,128.00 | 3,094.00 | 3,106.50 | 3,106.50 | 3,968 |
| 2025-06-13 | 3,130.00 | 3,144.50 | 3,111.50 | 3,121.50 | 3,121.50 | 1,926 |
| 2025-06-11 | 3,126.00 | 3,150.00 | 3,113.00 | 3,132.00 | 3,132.00 | 2,101 |
| 2025-06-10 | 3,142.00 | 3,156.50 | 3,106.00 | 3,112.50 | 3,112.50 | 2,607 |
| 2025-06-09 | 3,151.50 | 3,188.50 | 3,090.00 | 3,120.00 | 3,120.00 | 5,726 |
| 2025-06-06 | 3,168.50 | 3,249.00 | 3,153.50 | 3,175.00 | 3,175.00 | 9,461 |
| 2025-06-05 | 3,142.00 | 3,245.00 | 3,132.00 | 3,188.00 | 3,188.00 | 8,249 |
| 2025-06-04 | 3,162.50 | 3,204.50 | 3,136.00 | 3,153.50 | 3,153.50 | 10,404 |
| 2025-06-03 | 3,129.00 | 3,188.00 | 3,111.50 | 3,132.50 | 3,132.50 | 7,337 |
| 2025-06-02 | 3,160.50 | 3,174.50 | 3,085.00 | 3,109.00 | 3,109.00 | 6,734 |
| 2025-05-30 | 3,190.00 | 3,190.00 | 3,133.50 | 3,163.00 | 3,163.00 | 4,176 |
| 2025-05-29 | 3,172.00 | 3,246.50 | 3,158.50 | 3,195.00 | 3,195.00 | 5,745 |
| 2025-05-28 | 3,128.00 | 3,173.50 | 3,128.00 | 3,145.00 | 3,145.00 | 4,407 |
| 2025-05-27 | 3,109.50 | 3,129.50 | 3,074.00 | 3,112.50 | 3,112.50 | 4,466 |
| 2025-05-26 | 3,150.00 | 3,161.50 | 3,090.00 | 3,100.00 | 3,100.00 | 12,095 |
| 2025-05-23 | 3,190.50 | 3,192.50 | 3,164.50 | 3,179.00 | 3,179.00 | 2,652 |
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.