Diasoft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4,030.00 | 4,109.50 | 3,900.00 | 3,986.50 | 3,986.50 | 7,940 |
| 2024-11-27 | 4,010.00 | 4,192.00 | 3,831.00 | 3,981.00 | 3,981.00 | 32,240 |
| 2024-11-26 | 4,192.50 | 4,272.00 | 3,900.00 | 4,007.50 | 4,007.50 | 19,743 |
| 2024-11-25 | 4,422.50 | 4,473.00 | 4,130.00 | 4,192.50 | 4,192.50 | 24,896 |
| 2024-11-22 | 4,455.50 | 4,518.00 | 4,425.00 | 4,432.00 | 4,432.00 | 5,661 |
| 2024-11-21 | 4,465.50 | 4,639.00 | 4,400.50 | 4,419.00 | 4,419.00 | 15,752 |
| 2024-11-20 | 4,501.00 | 4,530.50 | 4,460.00 | 4,475.00 | 4,475.00 | 5,476 |
| 2024-11-19 | 4,599.00 | 4,615.00 | 4,450.00 | 4,495.00 | 4,495.00 | 16,022 |
| 2024-11-18 | 4,580.00 | 4,659.50 | 4,515.00 | 4,579.00 | 4,579.00 | 7,240 |
| 2024-11-15 | 4,608.50 | 4,668.00 | 4,585.00 | 4,666.00 | 4,666.00 | 3,778 |
| 2024-11-14 | 4,700.00 | 4,700.00 | 4,583.50 | 4,585.00 | 4,585.00 | 7,518 |
| 2024-11-13 | 4,738.50 | 4,790.00 | 4,688.50 | 4,720.00 | 4,720.00 | 7,150 |
| 2024-11-12 | 4,651.00 | 4,870.50 | 4,650.00 | 4,776.00 | 4,776.00 | 22,216 |
| 2024-11-11 | 4,582.50 | 4,704.00 | 4,582.50 | 4,626.50 | 4,626.50 | 15,741 |
| 2024-11-08 | 4,597.00 | 4,610.00 | 4,520.50 | 4,575.00 | 4,575.00 | 6,484 |
| 2024-11-07 | 4,593.00 | 4,598.00 | 4,490.50 | 4,552.50 | 4,552.50 | 6,304 |
| 2024-11-06 | 4,610.00 | 4,719.50 | 4,550.00 | 4,593.50 | 4,593.50 | 51,920 |
| 2024-11-05 | 4,588.50 | 4,640.00 | 4,585.00 | 4,592.50 | 4,592.50 | 25,134 |
| 2024-11-02 | 4,586.00 | 4,613.50 | 4,564.00 | 4,599.50 | 4,599.50 | 2,397 |
| 2024-11-01 | 4,536.50 | 4,615.00 | 4,536.50 | 4,585.00 | 4,585.00 | 8,923 |
| 2024-10-31 | 4,587.00 | 4,589.50 | 4,500.00 | 4,536.50 | 4,536.50 | 11,097 |
| 2024-10-30 | 4,640.00 | 4,752.00 | 4,582.00 | 4,600.00 | 4,600.00 | 20,612 |
| 2024-10-29 | 4,608.00 | 4,647.50 | 4,570.00 | 4,598.00 | 4,598.00 | 14,671 |
| 2024-10-28 | 4,704.50 | 4,704.50 | 4,568.00 | 4,587.00 | 4,587.00 | 15,572 |
| 2024-10-25 | 4,792.00 | 4,823.50 | 4,627.50 | 4,649.50 | 4,649.50 | 20,175 |
| 2024-10-24 | 4,789.00 | 4,845.00 | 4,768.00 | 4,792.00 | 4,792.00 | 16,428 |
| 2024-10-23 | 4,884.00 | 4,903.50 | 4,765.00 | 4,789.00 | 4,789.00 | 12,510 |
| 2024-10-22 | 4,994.50 | 5,040.00 | 4,900.50 | 4,916.50 | 4,916.50 | 9,575 |
| 2024-10-21 | 4,996.00 | 5,100.00 | 4,975.50 | 4,994.50 | 4,994.50 | 3,465 |
| 2024-10-18 | 5,130.00 | 5,130.00 | 4,991.00 | 4,996.00 | 4,996.00 | 8,198 |
| 2024-10-17 | 5,195.00 | 5,195.00 | 5,101.00 | 5,105.00 | 5,105.00 | 2,488 |
| 2024-10-16 | 5,203.00 | 5,213.00 | 5,151.00 | 5,177.00 | 5,177.00 | 1,594 |
| 2024-10-15 | 5,244.00 | 5,244.00 | 5,190.00 | 5,200.00 | 5,200.00 | 3,312 |
| 2024-10-14 | 5,165.50 | 5,227.00 | 5,050.50 | 5,188.50 | 5,188.50 | 4,615 |
| 2024-10-11 | 5,250.00 | 5,302.50 | 5,088.00 | 5,163.00 | 5,163.00 | 3,087 |
| 2024-10-10 | 5,274.50 | 5,336.50 | 5,207.00 | 5,250.00 | 5,250.00 | 1,797 |
| 2024-10-09 | 5,260.00 | 5,449.50 | 5,176.50 | 5,270.50 | 5,270.50 | 3,833 |
| 2024-10-08 | 5,200.50 | 5,332.00 | 5,140.00 | 5,274.50 | 5,274.50 | 3,138 |
| 2024-10-07 | 5,212.00 | 5,545.00 | 5,086.50 | 5,200.50 | 5,200.50 | 12,143 |
| 2024-10-04 | 5,206.50 | 5,254.50 | 5,163.00 | 5,212.00 | 5,212.00 | 1,978 |
| 2024-10-03 | 5,228.50 | 5,258.00 | 5,151.50 | 5,179.50 | 5,179.50 | 4,226 |
| 2024-10-02 | 5,376.50 | 5,377.00 | 5,205.00 | 5,206.50 | 5,206.50 | 3,731 |
| 2024-10-01 | 5,289.00 | 5,450.00 | 5,200.50 | 5,339.00 | 5,339.00 | 7,568 |
| 2024-09-30 | 5,370.00 | 5,510.00 | 5,225.00 | 5,289.00 | 5,289.00 | 6,426 |
| 2024-09-27 | 5,382.50 | 5,449.50 | 5,329.50 | 5,379.50 | 5,379.50 | 3,657 |
| 2024-09-26 | 5,438.00 | 5,471.50 | 5,270.00 | 5,335.50 | 5,335.50 | 7,991 |
| 2024-09-25 | 5,690.50 | 5,737.00 | 5,422.50 | 5,438.00 | 5,438.00 | 14,595 |
| 2024-09-24 | 5,672.00 | 5,737.00 | 5,670.00 | 5,684.00 | 5,684.00 | 6,471 |
| 2024-09-23 | 5,568.00 | 5,698.00 | 5,495.00 | 5,672.50 | 5,672.50 | 9,947 |
| 2024-09-20 | 5,432.00 | 5,550.00 | 5,355.00 | 5,490.00 | 5,490.00 | 6,203 |
| 2024-09-19 | 5,449.00 | 5,541.00 | 5,430.00 | 5,440.50 | 5,440.50 | 6,276 |
| 2024-09-18 | 5,505.00 | 5,575.50 | 5,430.00 | 5,465.50 | 5,465.50 | 5,714 |
| 2024-09-17 | 5,410.00 | 5,520.00 | 5,374.50 | 5,500.00 | 5,500.00 | 6,545 |
| 2024-09-16 | 5,218.50 | 5,394.00 | 5,208.50 | 5,369.00 | 5,369.00 | 6,451 |
| 2024-09-13 | 5,135.00 | 5,435.00 | 5,080.00 | 5,215.50 | 5,215.50 | 19,334 |
| 2024-09-12 | 5,404.00 | 5,409.00 | 5,050.50 | 5,053.50 | 5,053.50 | 8,335 |
| 2024-09-11 | 5,363.50 | 5,543.00 | 5,295.00 | 5,409.00 | 5,409.00 | 4,248 |
| 2024-09-10 | 5,520.00 | 5,543.50 | 5,362.00 | 5,365.50 | 5,365.50 | 7,097 |
| 2024-09-09 | 5,309.50 | 5,499.50 | 5,235.50 | 5,470.00 | 5,470.00 | 10,496 |
| 2024-09-06 | 5,261.00 | 5,388.00 | 5,201.50 | 5,320.00 | 5,320.00 | 8,603 |
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.