Diasoft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3,225.00 | 3,225.00 | 3,150.00 | 3,186.00 | 3,186.00 | 5,930 |
| 2025-05-21 | 3,238.00 | 3,246.00 | 3,200.00 | 3,210.50 | 3,210.50 | 4,419 |
| 2025-05-20 | 3,237.50 | 3,249.00 | 3,220.00 | 3,223.00 | 3,223.00 | 2,258 |
| 2025-05-19 | 3,218.50 | 3,300.00 | 3,215.50 | 3,234.50 | 3,234.50 | 4,370 |
| 2025-05-16 | 3,227.00 | 3,247.00 | 3,200.00 | 3,209.00 | 3,209.00 | 3,188 |
| 2025-05-15 | 3,238.50 | 3,297.50 | 3,195.00 | 3,217.50 | 3,217.50 | 5,774 |
| 2025-05-14 | 3,291.00 | 3,312.00 | 3,211.50 | 3,265.50 | 3,265.50 | 3,330 |
| 2025-05-13 | 3,275.50 | 3,315.00 | 3,250.00 | 3,268.50 | 3,268.50 | 4,582 |
| 2025-05-12 | 3,219.50 | 3,333.00 | 3,209.00 | 3,282.50 | 3,282.50 | 7,924 |
| 2025-05-08 | 3,222.00 | 3,243.00 | 3,200.50 | 3,218.50 | 3,218.50 | 2,507 |
| 2025-05-07 | 3,219.00 | 3,241.00 | 3,192.50 | 3,225.50 | 3,225.50 | 3,887 |
| 2025-05-06 | 3,190.00 | 3,218.50 | 3,178.00 | 3,211.50 | 3,211.50 | 4,469 |
| 2025-05-05 | 3,251.00 | 3,270.50 | 3,152.50 | 3,182.00 | 3,182.00 | 8,096 |
| 2025-05-02 | 3,300.00 | 3,300.00 | 3,253.00 | 3,262.50 | 3,262.50 | 2,446 |
| 2025-04-30 | 3,319.00 | 3,325.50 | 3,300.00 | 3,302.00 | 3,302.00 | 4,308 |
| 2025-04-29 | 3,316.50 | 3,366.00 | 3,301.00 | 3,307.00 | 3,307.00 | 7,244 |
| 2025-04-28 | 3,390.50 | 3,419.50 | 3,301.50 | 3,325.50 | 3,325.50 | 10,652 |
| 2025-04-25 | 3,399.00 | 3,420.00 | 3,344.50 | 3,388.00 | 3,388.00 | 5,274 |
| 2025-04-24 | 3,429.00 | 3,462.00 | 3,377.50 | 3,388.50 | 3,388.50 | 3,379 |
| 2025-04-23 | 3,420.00 | 3,500.00 | 3,386.50 | 3,435.00 | 3,435.00 | 4,497 |
| 2025-04-22 | 3,462.50 | 3,490.00 | 3,450.50 | 3,464.50 | 3,464.50 | 3,576 |
| 2025-04-21 | 3,445.00 | 3,478.00 | 3,419.50 | 3,439.50 | 3,439.50 | 5,312 |
| 2025-04-18 | 3,446.50 | 3,474.50 | 3,360.00 | 3,461.00 | 3,461.00 | 6,182 |
| 2025-04-17 | 3,322.00 | 3,510.00 | 3,314.50 | 3,419.50 | 3,419.50 | 12,971 |
| 2025-04-16 | 3,315.00 | 3,385.00 | 3,261.00 | 3,317.00 | 3,317.00 | 5,711 |
| 2025-04-15 | 3,276.50 | 3,323.50 | 3,252.50 | 3,290.00 | 3,290.00 | 2,374 |
| 2025-04-14 | 3,300.00 | 3,345.50 | 3,251.50 | 3,261.50 | 3,261.50 | 3,952 |
| 2025-04-11 | 3,260.00 | 3,311.50 | 3,242.50 | 3,251.50 | 3,251.50 | 3,293 |
| 2025-04-10 | 3,227.00 | 3,462.50 | 3,216.00 | 3,216.00 | 3,216.00 | 6,657 |
| 2025-04-09 | 3,217.00 | 3,242.00 | 3,004.50 | 3,204.50 | 3,204.50 | 16,094 |
| 2025-04-08 | 3,227.50 | 3,314.00 | 3,219.50 | 3,243.00 | 3,243.00 | 8,673 |
| 2025-04-07 | 3,231.50 | 3,280.00 | 3,105.00 | 3,167.50 | 3,167.50 | 20,151 |
| 2025-04-04 | 3,384.50 | 3,455.00 | 3,263.50 | 3,285.00 | 3,285.00 | 15,710 |
| 2025-04-03 | 3,460.00 | 3,478.50 | 3,322.50 | 3,384.00 | 3,384.00 | 15,072 |
| 2025-04-02 | 3,474.50 | 3,505.00 | 3,434.00 | 3,451.50 | 3,451.50 | 10,431 |
| 2025-04-01 | 3,451.00 | 3,501.00 | 3,434.00 | 3,459.50 | 3,459.50 | 16,391 |
| 2025-03-31 | 3,500.50 | 3,533.00 | 3,417.00 | 3,452.00 | 3,452.00 | 21,762 |
| 2025-03-28 | 3,569.50 | 3,629.00 | 3,503.00 | 3,534.50 | 3,534.50 | 14,632 |
| 2025-03-27 | 3,650.00 | 3,653.50 | 3,575.00 | 3,588.50 | 3,588.50 | 13,075 |
| 2025-03-26 | 3,710.00 | 3,715.00 | 3,651.50 | 3,655.00 | 3,655.00 | 6,471 |
| 2025-03-25 | 3,694.00 | 3,727.50 | 3,664.50 | 3,700.00 | 3,700.00 | 7,443 |
| 2025-03-24 | 3,724.50 | 3,740.00 | 3,671.50 | 3,693.50 | 3,693.50 | 9,118 |
| 2025-03-21 | 3,780.50 | 3,781.50 | 3,750.00 | 3,750.00 | 3,750.00 | 11,691 |
| 2025-03-20 | 3,856.00 | 3,860.00 | 3,825.00 | 3,838.50 | 3,838.50 | 16,918 |
| 2025-03-19 | 3,836.00 | 3,845.50 | 3,793.50 | 3,828.00 | 3,828.00 | 11,725 |
| 2025-03-18 | 3,828.00 | 3,878.50 | 3,816.00 | 3,836.00 | 3,836.00 | 16,774 |
| 2025-03-17 | 3,842.00 | 3,882.50 | 3,788.00 | 3,804.00 | 3,804.00 | 25,986 |
| 2025-03-14 | 3,750.00 | 3,788.00 | 3,737.00 | 3,780.00 | 3,780.00 | 12,061 |
| 2025-03-13 | 3,801.50 | 3,806.00 | 3,690.00 | 3,697.00 | 3,697.00 | 22,535 |
| 2025-03-12 | 3,850.00 | 3,857.50 | 3,786.00 | 3,805.50 | 3,805.50 | 14,373 |
| 2025-03-11 | 3,870.00 | 3,892.00 | 3,800.00 | 3,846.00 | 3,846.00 | 24,246 |
| 2025-03-10 | 3,775.00 | 3,867.50 | 3,742.00 | 3,862.50 | 3,862.50 | 29,970 |
| 2025-03-07 | 3,753.00 | 3,765.50 | 3,663.00 | 3,699.50 | 3,699.50 | 23,597 |
| 2025-03-06 | 3,830.00 | 3,915.50 | 3,690.00 | 3,730.00 | 3,730.00 | 94,392 |
| 2025-03-05 | 3,834.50 | 3,851.50 | 3,814.50 | 3,825.00 | 3,825.00 | 18,728 |
| 2025-03-04 | 3,801.00 | 3,874.00 | 3,780.00 | 3,808.00 | 3,808.00 | 15,607 |
| 2025-03-03 | 3,897.00 | 3,897.00 | 3,778.00 | 3,778.00 | 3,778.00 | 19,655 |
| 2025-02-28 | 3,902.00 | 3,932.50 | 3,833.00 | 3,877.00 | 3,877.00 | 10,188 |
| 2025-02-27 | 3,919.00 | 3,938.50 | 3,893.00 | 3,902.00 | 3,902.00 | 14,239 |
| 2025-02-26 | 3,990.00 | 4,049.50 | 3,920.50 | 3,930.50 | 3,930.50 | 21,729 |
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.