DOM.RF PJSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 2,080.70 | 2,084.90 | 2,005.80 | 2,067.50 | 2,067.50 | 528,734 |
| 2026-02-04 | 2,114.90 | 2,116.70 | 2,050.00 | 2,110.30 | 2,110.30 | 228,329 |
| 2026-02-03 | 2,112.00 | 2,137.80 | 2,092.30 | 2,111.60 | 2,111.60 | 143,673 |
| 2026-02-02 | 2,108.80 | 2,149.20 | 2,077.00 | 2,103.00 | 2,103.00 | 309,670 |
| 2026-01-30 | 2,108.80 | 2,150.00 | 2,082.30 | 2,119.90 | 2,119.90 | 284,655 |
| 2026-01-29 | 2,092.00 | 2,135.70 | 2,060.00 | 2,089.80 | 2,089.80 | 348,630 |
| 2026-01-28 | 2,063.60 | 2,123.10 | 2,057.50 | 2,100.30 | 2,100.30 | 349,040 |
| 2026-01-27 | 2,033.60 | 2,069.00 | 2,000.00 | 2,065.00 | 2,065.00 | 254,192 |
| 2026-01-26 | 2,034.00 | 2,094.00 | 2,004.80 | 2,033.00 | 2,033.00 | 589,297 |
| 2026-01-23 | 1,998.70 | 2,041.40 | 1,990.90 | 2,012.00 | 2,012.00 | 141,254 |
| 2026-01-22 | 1,990.00 | 2,011.90 | 1,969.70 | 2,002.00 | 2,002.00 | 298,514 |
| 2026-01-21 | 1,937.40 | 1,997.50 | 1,926.90 | 1,990.00 | 1,990.00 | 435,674 |
| 2026-01-20 | 1,909.90 | 1,945.20 | 1,880.00 | 1,925.90 | 1,925.90 | 221,962 |
| 2026-01-19 | 1,911.50 | 1,930.80 | 1,902.30 | 1,910.00 | 1,910.00 | 142,105 |
| 2026-01-16 | 1,897.10 | 1,919.00 | 1,886.20 | 1,910.00 | 1,910.00 | 102,117 |
| 2026-01-15 | 1,890.10 | 1,902.00 | 1,874.30 | 1,893.00 | 1,893.00 | 130,069 |
| 2026-01-14 | 1,874.80 | 1,902.00 | 1,865.00 | 1,884.90 | 1,884.90 | 140,324 |
| 2026-01-13 | 1,900.00 | 1,900.20 | 1,851.70 | 1,875.00 | 1,875.00 | 223,141 |
| 2026-01-12 | 1,903.70 | 1,918.20 | 1,885.10 | 1,900.00 | 1,900.00 | 199,815 |
| 2026-01-09 | 1,896.80 | 1,919.80 | 1,894.90 | 1,902.00 | 1,902.00 | 45,148 |
| 2026-01-08 | 1,923.00 | 1,936.60 | 1,886.00 | 1,899.50 | 1,899.50 | 86,712 |
| 2026-01-06 | 1,915.00 | 1,963.90 | 1,896.00 | 1,919.30 | 1,919.30 | 339,647 |
| 2026-01-05 | 1,865.00 | 1,926.00 | 1,836.10 | 1,906.70 | 1,906.70 | 190,377 |
| 2025-12-30 | 1,815.00 | 1,874.90 | 1,815.00 | 1,858.20 | 1,858.20 | 266,354 |
| 2025-12-29 | 1,815.00 | 1,826.00 | 1,803.00 | 1,805.00 | 1,805.00 | 317,765 |
| 2025-12-26 | 1,799.20 | 1,820.00 | 1,797.10 | 1,813.80 | 1,813.80 | 166,590 |
| 2025-12-25 | 1,792.00 | 1,799.10 | 1,787.60 | 1,795.00 | 1,795.00 | 139,614 |
| 2025-12-24 | 1,793.10 | 1,798.00 | 1,781.40 | 1,785.00 | 1,785.00 | 157,125 |
| 2025-12-23 | 1,800.70 | 1,805.00 | 1,770.00 | 1,794.80 | 1,794.80 | 235,713 |
| 2025-12-22 | 1,804.00 | 1,818.90 | 1,788.60 | 1,799.90 | 1,799.90 | 208,247 |
| 2025-12-19 | 1,787.90 | 1,815.00 | 1,774.50 | 1,808.90 | 1,808.90 | 306,559 |
| 2025-12-18 | 1,775.00 | 1,794.70 | 1,765.20 | 1,787.90 | 1,787.90 | 363,825 |
| 2025-12-17 | 1,778.00 | 1,798.00 | 1,756.40 | 1,773.10 | 1,773.10 | 201,116 |
| 2025-12-16 | 1,750.00 | 1,780.00 | 1,746.20 | 1,777.60 | 1,777.60 | 308,525 |
| 2025-12-15 | 1,742.60 | 1,750.00 | 1,735.00 | 1,750.00 | 1,750.00 | 159,159 |
| 2025-12-12 | 1,745.00 | 1,750.00 | 1,735.00 | 1,742.50 | 1,742.50 | 168,914 |
| 2025-12-11 | 1,741.20 | 1,749.50 | 1,737.90 | 1,742.00 | 1,742.00 | 136,062 |
| 2025-12-10 | 1,740.00 | 1,748.50 | 1,737.40 | 1,738.60 | 1,738.60 | 68,652 |
| 2025-12-09 | 1,745.00 | 1,748.90 | 1,738.10 | 1,740.00 | 1,740.00 | 43,416 |
| 2025-12-08 | 1,751.00 | 1,753.60 | 1,735.00 | 1,748.00 | 1,748.00 | 65,841 |
| 2025-12-05 | 1,730.00 | 1,752.00 | 1,727.80 | 1,750.00 | 1,750.00 | 261,256 |
| 2025-12-04 | 1,735.00 | 1,735.00 | 1,725.00 | 1,731.00 | 1,731.00 | 73,815 |
| 2025-12-03 | 1,725.00 | 1,733.00 | 1,715.10 | 1,727.00 | 1,727.00 | 89,480 |
| 2025-12-02 | 1,734.60 | 1,735.00 | 1,719.00 | 1,725.50 | 1,725.50 | 101,712 |
| 2025-12-01 | 1,734.00 | 1,739.00 | 1,722.00 | 1,735.00 | 1,735.00 | 82,877 |
| 2025-11-28 | 1,700.10 | 1,737.00 | 1,700.10 | 1,734.00 | 1,734.00 | 190,161 |
| 2025-11-27 | 1,704.80 | 1,715.00 | 1,696.40 | 1,699.90 | 1,699.90 | 199,681 |
| 2025-11-26 | 1,713.00 | 1,713.00 | 1,696.00 | 1,698.80 | 1,698.80 | 226,655 |
| 2025-11-25 | 1,725.00 | 1,736.90 | 1,708.20 | 1,713.20 | 1,713.20 | 249,871 |
| 2025-11-24 | 1,724.00 | 1,740.00 | 1,720.20 | 1,725.00 | 1,725.00 | 286,482 |
| 2025-11-21 | 1,750.40 | 1,753.30 | 1,715.00 | 1,723.10 | 1,723.10 | 758,838 |
| 2025-11-20 | 1,764.00 | 1,780.00 | 1,745.10 | 1,749.80 | 1,749.80 | 2,314,595 |
← NewerPage 4 of 4 · 232 trading days
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.