Diasoft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3,985.00 | 4,019.50 | 3,954.50 | 3,961.00 | 3,961.00 | 23,451 |
| 2025-02-24 | 3,999.00 | 4,026.00 | 3,925.00 | 3,960.50 | 3,960.50 | 24,701 |
| 2025-02-21 | 4,040.00 | 4,090.50 | 3,932.00 | 3,955.50 | 3,955.50 | 22,940 |
| 2025-02-20 | 4,044.00 | 4,094.00 | 4,000.50 | 4,030.00 | 4,030.00 | 13,137 |
| 2025-02-19 | 4,028.50 | 4,030.00 | 4,000.00 | 4,004.00 | 4,004.00 | 12,502 |
| 2025-02-18 | 4,062.00 | 4,062.00 | 4,010.00 | 4,020.00 | 4,020.00 | 14,540 |
| 2025-02-17 | 4,035.50 | 4,118.00 | 4,021.50 | 4,044.00 | 4,044.00 | 26,730 |
| 2025-02-14 | 4,114.50 | 4,139.50 | 4,001.00 | 4,020.50 | 4,020.50 | 36,909 |
| 2025-02-13 | 4,330.00 | 4,370.00 | 4,070.00 | 4,091.50 | 4,091.50 | 38,365 |
| 2025-02-12 | 4,354.50 | 4,369.00 | 4,150.50 | 4,184.00 | 4,184.00 | 22,780 |
| 2025-02-11 | 4,309.00 | 4,380.00 | 4,307.00 | 4,336.50 | 4,336.50 | 7,393 |
| 2025-02-10 | 4,322.00 | 4,413.00 | 4,284.50 | 4,307.50 | 4,307.50 | 11,806 |
| 2025-02-07 | 4,348.50 | 4,352.50 | 4,280.50 | 4,317.00 | 4,317.00 | 6,345 |
| 2025-02-06 | 4,368.00 | 4,403.00 | 4,274.50 | 4,323.50 | 4,323.50 | 6,662 |
| 2025-02-05 | 4,360.00 | 4,386.00 | 4,292.00 | 4,325.50 | 4,325.50 | 4,459 |
| 2025-02-04 | 4,418.50 | 4,444.50 | 4,360.50 | 4,360.50 | 4,360.50 | 4,538 |
| 2025-02-03 | 4,455.50 | 4,516.00 | 4,402.00 | 4,405.00 | 4,405.00 | 17,425 |
| 2025-01-31 | 4,519.00 | 4,519.00 | 4,406.00 | 4,430.50 | 4,430.50 | 8,063 |
| 2025-01-30 | 4,369.00 | 4,547.50 | 4,351.00 | 4,520.50 | 4,520.50 | 13,414 |
| 2025-01-29 | 4,324.00 | 4,374.00 | 4,320.50 | 4,369.00 | 4,369.00 | 4,139 |
| 2025-01-28 | 4,273.50 | 4,345.00 | 4,202.00 | 4,324.00 | 4,324.00 | 5,466 |
| 2025-01-27 | 4,369.00 | 4,404.50 | 4,270.00 | 4,273.00 | 4,273.00 | 7,508 |
| 2025-01-24 | 4,450.00 | 4,450.00 | 4,340.00 | 4,369.00 | 4,369.00 | 6,289 |
| 2025-01-23 | 4,482.50 | 4,482.50 | 4,395.00 | 4,405.00 | 4,405.00 | 4,216 |
| 2025-01-22 | 4,483.50 | 4,506.00 | 4,436.00 | 4,486.50 | 4,486.50 | 4,516 |
| 2025-01-21 | 4,500.00 | 4,570.00 | 4,400.00 | 4,483.50 | 4,483.50 | 7,600 |
| 2025-01-20 | 4,555.00 | 4,750.00 | 4,450.50 | 4,467.50 | 4,467.50 | 17,175 |
| 2025-01-17 | 4,471.00 | 4,630.00 | 4,460.50 | 4,502.50 | 4,502.50 | 16,390 |
| 2025-01-16 | 4,270.00 | 4,600.00 | 4,250.00 | 4,460.00 | 4,460.00 | 19,170 |
| 2025-01-15 | 4,270.00 | 4,296.00 | 4,157.00 | 4,242.00 | 4,242.00 | 5,223 |
| 2025-01-14 | 4,311.50 | 4,342.00 | 4,233.00 | 4,268.00 | 4,268.00 | 7,195 |
| 2025-01-13 | 4,275.50 | 4,460.00 | 4,275.50 | 4,311.50 | 4,311.50 | 15,815 |
| 2025-01-10 | 4,217.00 | 4,299.50 | 4,160.00 | 4,270.00 | 4,270.00 | 6,817 |
| 2025-01-09 | 4,316.00 | 4,345.50 | 4,150.50 | 4,217.00 | 4,217.00 | 8,228 |
| 2025-01-08 | 4,220.00 | 4,370.00 | 4,195.00 | 4,319.00 | 4,319.00 | 10,527 |
| 2025-01-06 | 4,372.00 | 4,391.00 | 4,200.50 | 4,230.00 | 4,230.00 | 12,388 |
| 2025-01-03 | 4,280.00 | 4,399.50 | 4,258.00 | 4,365.00 | 4,365.00 | 12,947 |
| 2024-12-30 | 4,111.00 | 4,383.50 | 4,111.00 | 4,260.00 | 4,260.00 | 12,241 |
| 2024-12-28 | 3,975.50 | 4,125.00 | 3,975.50 | 4,096.00 | 4,096.00 | 14,646 |
| 2024-12-27 | 4,068.00 | 4,068.00 | 3,876.00 | 3,962.00 | 3,962.00 | 20,837 |
| 2024-12-26 | 4,028.50 | 4,190.00 | 3,990.00 | 4,068.00 | 4,068.00 | 14,705 |
| 2024-12-25 | 3,952.50 | 4,116.50 | 3,912.50 | 4,028.50 | 4,028.50 | 14,976 |
| 2024-12-24 | 3,930.00 | 4,084.00 | 3,777.50 | 3,941.50 | 3,941.50 | 25,247 |
| 2024-12-23 | 3,900.00 | 4,038.00 | 3,890.00 | 3,900.00 | 3,900.00 | 29,868 |
| 2024-12-20 | 3,588.00 | 3,899.50 | 3,588.00 | 3,858.00 | 3,858.00 | 22,690 |
| 2024-12-19 | 3,638.00 | 3,690.50 | 3,600.00 | 3,615.00 | 3,615.00 | 14,400 |
| 2024-12-18 | 3,617.00 | 3,650.00 | 3,585.00 | 3,637.50 | 3,637.50 | 7,193 |
| 2024-12-17 | 3,633.00 | 3,677.50 | 3,500.00 | 3,580.00 | 3,580.00 | 12,257 |
| 2024-12-16 | 3,707.00 | 3,711.50 | 3,600.00 | 3,637.50 | 3,637.50 | 8,387 |
| 2024-12-13 | 3,709.00 | 3,744.00 | 3,700.00 | 3,707.00 | 3,707.00 | 5,065 |
| 2024-12-12 | 3,721.00 | 3,808.00 | 3,709.00 | 3,709.00 | 3,709.00 | 7,721 |
| 2024-12-11 | 3,730.00 | 3,772.50 | 3,700.00 | 3,721.00 | 3,721.00 | 8,361 |
| 2024-12-10 | 3,730.00 | 3,813.00 | 3,607.50 | 3,711.00 | 3,711.00 | 11,737 |
| 2024-12-09 | 3,719.00 | 3,777.50 | 3,685.00 | 3,733.50 | 3,733.50 | 11,909 |
| 2024-12-06 | 3,684.00 | 3,794.50 | 3,641.00 | 3,679.00 | 3,679.00 | 15,611 |
| 2024-12-05 | 3,638.50 | 3,750.00 | 3,585.00 | 3,684.00 | 3,684.00 | 12,049 |
| 2024-12-04 | 3,661.00 | 3,820.00 | 3,594.50 | 3,638.50 | 3,638.50 | 28,767 |
| 2024-12-03 | 3,790.00 | 3,848.00 | 3,600.00 | 3,660.00 | 3,660.00 | 36,561 |
| 2024-12-02 | 3,684.50 | 3,797.50 | 3,618.00 | 3,750.00 | 3,750.00 | 44,057 |
| 2024-11-29 | 3,984.50 | 4,013.00 | 3,580.00 | 3,600.00 | 3,600.00 | 133,497 |
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.