IPJSC Headhunter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2,788.00 | 2,796.00 | 2,728.00 | 2,745.00 | 2,745.00 | 211,458 |
| 2025-11-05 | 2,833.00 | 2,840.00 | 2,752.00 | 2,766.00 | 2,766.00 | 172,907 |
| 2025-11-03 | 2,809.00 | 2,845.00 | 2,809.00 | 2,835.00 | 2,835.00 | 46,372 |
| 2025-11-01 | 2,807.00 | 2,825.00 | 2,779.00 | 2,811.00 | 2,811.00 | 46,306 |
| 2025-10-31 | 2,887.00 | 2,890.00 | 2,784.00 | 2,798.00 | 2,798.00 | 111,633 |
| 2025-10-30 | 2,835.00 | 2,887.00 | 2,824.00 | 2,865.00 | 2,865.00 | 52,734 |
| 2025-10-29 | 2,817.00 | 2,855.00 | 2,808.00 | 2,845.00 | 2,845.00 | 76,501 |
| 2025-10-28 | 2,814.00 | 2,843.00 | 2,727.00 | 2,801.00 | 2,801.00 | 245,862 |
| 2025-10-27 | 2,912.00 | 2,919.00 | 2,778.00 | 2,815.00 | 2,815.00 | 169,763 |
| 2025-10-24 | 2,953.00 | 2,980.00 | 2,891.00 | 2,924.00 | 2,924.00 | 155,869 |
| 2025-10-23 | 2,959.00 | 2,987.00 | 2,920.00 | 2,938.00 | 2,938.00 | 134,550 |
| 2025-10-22 | 3,104.00 | 3,126.00 | 2,955.00 | 3,022.00 | 3,022.00 | 151,613 |
| 2025-10-21 | 3,175.00 | 3,183.00 | 3,007.00 | 3,070.00 | 3,070.00 | 171,981 |
| 2025-10-20 | 3,198.00 | 3,270.00 | 3,150.00 | 3,157.00 | 3,157.00 | 178,450 |
| 2025-10-17 | 3,115.00 | 3,200.00 | 3,068.00 | 3,194.00 | 3,194.00 | 153,479 |
| 2025-10-16 | 2,936.00 | 3,128.00 | 2,905.00 | 2,994.00 | 2,994.00 | 229,714 |
| 2025-10-15 | 2,969.00 | 2,974.00 | 2,910.00 | 2,942.00 | 2,942.00 | 118,588 |
| 2025-10-14 | 2,951.00 | 3,009.00 | 2,888.00 | 2,980.00 | 2,980.00 | 224,414 |
| 2025-10-13 | 2,941.00 | 2,980.00 | 2,881.00 | 2,931.00 | 2,931.00 | 153,637 |
| 2025-10-10 | 3,027.00 | 3,055.00 | 2,920.00 | 2,933.00 | 2,933.00 | 130,733 |
| 2025-10-09 | 3,011.00 | 3,040.00 | 2,901.00 | 2,969.00 | 2,969.00 | 245,484 |
| 2025-10-08 | 3,110.00 | 3,122.00 | 2,970.00 | 3,000.00 | 3,000.00 | 211,140 |
| 2025-10-07 | 3,112.00 | 3,175.00 | 3,071.00 | 3,097.00 | 3,097.00 | 181,866 |
| 2025-10-06 | 3,119.00 | 3,184.00 | 3,023.00 | 3,107.00 | 3,107.00 | 316,487 |
| 2025-10-03 | 3,190.00 | 3,223.00 | 3,070.00 | 3,157.00 | 3,157.00 | 187,719 |
| 2025-10-02 | 3,175.00 | 3,216.00 | 3,061.00 | 3,191.00 | 3,191.00 | 244,167 |
| 2025-10-01 | 3,328.00 | 3,348.00 | 3,150.00 | 3,185.00 | 3,185.00 | 193,881 |
| 2025-09-30 | 3,356.00 | 3,391.00 | 3,286.00 | 3,326.00 | 3,326.00 | 309,064 |
| 2025-09-29 | 3,394.00 | 3,445.00 | 3,318.00 | 3,365.00 | 3,365.00 | 438,834 |
| 2025-09-26 | 3,396.00 | 3,437.00 | 3,305.00 | 3,421.00 | 3,421.00 | 706,867 |
| 2025-09-25 | 3,635.00 | 3,675.00 | 3,571.00 | 3,641.00 | 3,641.00 | 837,393 |
| 2025-09-24 | 3,548.00 | 3,646.00 | 3,513.00 | 3,642.00 | 3,642.00 | 470,821 |
| 2025-09-23 | 3,526.00 | 3,614.00 | 3,503.00 | 3,608.00 | 3,608.00 | 470,111 |
| 2025-09-22 | 3,508.00 | 3,526.00 | 3,428.00 | 3,502.00 | 3,502.00 | 260,431 |
| 2025-09-19 | 3,514.00 | 3,524.00 | 3,484.00 | 3,501.00 | 3,501.00 | 135,036 |
| 2025-09-18 | 3,533.00 | 3,544.00 | 3,491.00 | 3,511.00 | 3,511.00 | 148,542 |
| 2025-09-17 | 3,520.00 | 3,535.00 | 3,493.00 | 3,525.00 | 3,525.00 | 76,750 |
| 2025-09-16 | 3,514.00 | 3,554.00 | 3,484.00 | 3,512.00 | 3,512.00 | 188,508 |
| 2025-09-15 | 3,551.00 | 3,587.00 | 3,490.00 | 3,511.00 | 3,511.00 | 175,853 |
| 2025-09-12 | 3,630.00 | 3,630.00 | 3,530.00 | 3,560.00 | 3,560.00 | 169,229 |
| 2025-09-11 | 3,618.00 | 3,631.00 | 3,556.00 | 3,617.00 | 3,617.00 | 130,583 |
| 2025-09-10 | 3,645.00 | 3,653.00 | 3,610.00 | 3,630.00 | 3,630.00 | 123,409 |
| 2025-09-09 | 3,613.00 | 3,653.00 | 3,603.00 | 3,630.00 | 3,630.00 | 205,686 |
| 2025-09-08 | 3,605.00 | 3,640.00 | 3,603.00 | 3,605.00 | 3,605.00 | 165,108 |
| 2025-09-05 | 3,583.00 | 3,613.00 | 3,577.00 | 3,599.00 | 3,599.00 | 114,636 |
| 2025-09-04 | 3,568.00 | 3,590.00 | 3,555.00 | 3,578.00 | 3,578.00 | 69,526 |
| 2025-09-03 | 3,573.00 | 3,577.00 | 3,539.00 | 3,564.00 | 3,564.00 | 69,200 |
| 2025-09-02 | 3,610.00 | 3,627.00 | 3,533.00 | 3,545.00 | 3,545.00 | 122,416 |
| 2025-09-01 | 3,594.00 | 3,645.00 | 3,583.00 | 3,592.00 | 3,592.00 | 149,734 |
| 2025-08-29 | 3,608.00 | 3,626.00 | 3,577.00 | 3,593.00 | 3,593.00 | 63,481 |
| 2025-08-28 | 3,569.00 | 3,659.00 | 3,553.00 | 3,616.00 | 3,616.00 | 173,096 |
| 2025-08-27 | 3,558.00 | 3,577.00 | 3,533.00 | 3,549.00 | 3,549.00 | 78,093 |
| 2025-08-26 | 3,554.00 | 3,568.00 | 3,536.00 | 3,550.00 | 3,550.00 | 84,093 |
| 2025-08-25 | 3,565.00 | 3,579.00 | 3,526.00 | 3,558.00 | 3,558.00 | 137,917 |
| 2025-08-22 | 3,529.00 | 3,586.00 | 3,529.00 | 3,566.00 | 3,566.00 | 88,348 |
| 2025-08-21 | 3,605.00 | 3,609.00 | 3,520.00 | 3,549.00 | 3,549.00 | 108,403 |
| 2025-08-20 | 3,627.00 | 3,648.00 | 3,586.00 | 3,604.00 | 3,604.00 | 118,613 |
| 2025-08-19 | 3,640.00 | 3,664.00 | 3,601.00 | 3,633.00 | 3,633.00 | 138,842 |
| 2025-08-18 | 3,583.00 | 3,642.00 | 3,550.00 | 3,608.00 | 3,608.00 | 191,252 |
| 2025-08-15 | 3,610.00 | 3,670.00 | 3,598.00 | 3,621.00 | 3,621.00 | 296,831 |
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.