IPJSC Headhunter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 3,825.00 | 3,913.00 | 3,812.00 | 3,898.00 | 3,898.00 | 601,697 |
| 2025-02-21 | 3,725.00 | 3,800.00 | 3,701.00 | 3,776.00 | 3,776.00 | 388,202 |
| 2025-02-20 | 3,570.00 | 3,748.00 | 3,545.00 | 3,665.00 | 3,665.00 | 931,847 |
| 2025-02-19 | 3,536.00 | 3,600.00 | 3,506.00 | 3,561.00 | 3,561.00 | 199,705 |
| 2025-02-18 | 3,591.00 | 3,609.00 | 3,500.00 | 3,520.00 | 3,520.00 | 310,089 |
| 2025-02-17 | 3,534.00 | 3,591.00 | 3,505.00 | 3,550.00 | 3,550.00 | 393,439 |
| 2025-02-14 | 3,635.00 | 3,635.00 | 3,470.00 | 3,529.00 | 3,529.00 | 531,420 |
| 2025-02-13 | 3,620.00 | 3,772.00 | 3,491.00 | 3,524.00 | 3,524.00 | 685,951 |
| 2025-02-12 | 3,515.00 | 3,639.00 | 3,484.00 | 3,512.00 | 3,512.00 | 807,213 |
| 2025-02-11 | 3,491.00 | 3,536.00 | 3,475.00 | 3,499.00 | 3,499.00 | 243,511 |
| 2025-02-10 | 3,485.00 | 3,537.00 | 3,459.00 | 3,515.00 | 3,515.00 | 441,984 |
| 2025-02-07 | 3,575.00 | 3,595.00 | 3,444.00 | 3,456.00 | 3,456.00 | 446,800 |
| 2025-02-06 | 3,580.00 | 3,609.00 | 3,540.00 | 3,571.00 | 3,571.00 | 259,054 |
| 2025-02-05 | 3,565.00 | 3,595.00 | 3,518.00 | 3,560.00 | 3,560.00 | 203,822 |
| 2025-02-04 | 3,617.00 | 3,659.00 | 3,541.00 | 3,567.00 | 3,567.00 | 197,828 |
| 2025-02-03 | 3,664.00 | 3,675.00 | 3,595.00 | 3,616.00 | 3,616.00 | 183,026 |
| 2025-01-31 | 3,710.00 | 3,725.00 | 3,644.00 | 3,669.00 | 3,669.00 | 261,183 |
| 2025-01-30 | 3,710.00 | 3,734.00 | 3,688.00 | 3,703.00 | 3,703.00 | 200,462 |
| 2025-01-29 | 3,721.00 | 3,742.00 | 3,682.00 | 3,698.00 | 3,698.00 | 169,705 |
| 2025-01-28 | 3,679.00 | 3,740.00 | 3,619.00 | 3,719.00 | 3,719.00 | 137,586 |
| 2025-01-27 | 3,784.00 | 3,797.00 | 3,659.00 | 3,684.00 | 3,684.00 | 184,122 |
| 2025-01-24 | 3,805.00 | 3,822.00 | 3,735.00 | 3,748.00 | 3,748.00 | 237,454 |
| 2025-01-23 | 3,800.00 | 3,805.00 | 3,742.00 | 3,773.00 | 3,773.00 | 143,801 |
| 2025-01-22 | 3,810.00 | 3,810.00 | 3,751.00 | 3,801.00 | 3,801.00 | 151,598 |
| 2025-01-21 | 3,800.00 | 3,820.00 | 3,707.00 | 3,802.00 | 3,802.00 | 173,659 |
| 2025-01-20 | 3,852.00 | 3,885.00 | 3,800.00 | 3,816.00 | 3,816.00 | 187,302 |
| 2025-01-17 | 3,826.00 | 3,850.00 | 3,783.00 | 3,842.00 | 3,842.00 | 155,902 |
| 2025-01-16 | 3,758.00 | 3,909.00 | 3,758.00 | 3,813.00 | 3,813.00 | 342,659 |
| 2025-01-15 | 3,750.00 | 3,760.00 | 3,679.00 | 3,710.00 | 3,710.00 | 145,323 |
| 2025-01-14 | 3,699.00 | 3,790.00 | 3,645.00 | 3,722.00 | 3,722.00 | 171,415 |
| 2025-01-13 | 3,690.00 | 3,724.00 | 3,674.00 | 3,712.00 | 3,712.00 | 241,179 |
| 2025-01-10 | 3,534.00 | 3,714.00 | 3,521.00 | 3,675.00 | 3,675.00 | 289,049 |
| 2025-01-09 | 3,622.00 | 3,634.00 | 3,504.00 | 3,523.00 | 3,523.00 | 227,412 |
| 2025-01-08 | 3,617.00 | 3,632.00 | 3,574.00 | 3,611.00 | 3,611.00 | 76,625 |
| 2025-01-06 | 3,619.00 | 3,619.00 | 3,553.00 | 3,584.00 | 3,584.00 | 85,647 |
| 2025-01-03 | 3,725.00 | 3,738.00 | 3,590.00 | 3,620.00 | 3,620.00 | 163,467 |
| 2024-12-30 | 3,654.00 | 3,739.00 | 3,650.00 | 3,698.00 | 3,698.00 | 220,494 |
| 2024-12-28 | 3,500.00 | 3,685.00 | 3,500.00 | 3,640.00 | 3,640.00 | 448,470 |
| 2024-12-27 | 3,418.00 | 3,530.00 | 3,395.00 | 3,490.00 | 3,490.00 | 428,756 |
| 2024-12-26 | 3,440.00 | 3,448.00 | 3,358.00 | 3,428.00 | 3,428.00 | 404,289 |
| 2024-12-25 | 3,420.00 | 3,450.00 | 3,370.00 | 3,403.00 | 3,403.00 | 370,411 |
| 2024-12-24 | 3,540.00 | 3,543.00 | 3,383.00 | 3,420.00 | 3,420.00 | 443,552 |
| 2024-12-23 | 3,563.00 | 3,591.00 | 3,491.00 | 3,530.00 | 3,530.00 | 541,711 |
| 2024-12-20 | 3,299.00 | 3,497.00 | 3,205.00 | 3,440.00 | 3,440.00 | 896,525 |
| 2024-12-19 | 3,141.00 | 3,310.00 | 3,138.00 | 3,310.00 | 3,310.00 | 485,494 |
| 2024-12-18 | 3,070.00 | 3,177.00 | 3,062.00 | 3,128.00 | 3,128.00 | 289,324 |
| 2024-12-17 | 3,584.00 | 3,584.00 | 2,983.00 | 3,060.00 | 3,060.00 | 987,771 |
| 2024-12-16 | 4,012.00 | 4,062.00 | 3,901.00 | 3,982.00 | 3,982.00 | 752,784 |
| 2024-12-13 | 4,142.00 | 4,150.00 | 4,000.00 | 4,010.00 | 4,010.00 | 452,192 |
| 2024-12-12 | 4,250.00 | 4,278.00 | 4,130.00 | 4,141.00 | 4,141.00 | 296,962 |
| 2024-12-11 | 4,300.00 | 4,313.00 | 4,212.00 | 4,231.00 | 4,231.00 | 220,078 |
| 2024-12-10 | 4,325.00 | 4,330.00 | 4,287.00 | 4,297.00 | 4,297.00 | 191,478 |
| 2024-12-09 | 4,301.00 | 4,320.00 | 4,281.00 | 4,313.00 | 4,313.00 | 224,011 |
| 2024-12-06 | 4,298.00 | 4,317.00 | 4,262.00 | 4,290.00 | 4,290.00 | 203,519 |
| 2024-12-05 | 4,190.00 | 4,259.00 | 4,170.00 | 4,247.00 | 4,247.00 | 140,794 |
| 2024-12-04 | 4,233.00 | 4,262.00 | 4,180.00 | 4,189.00 | 4,189.00 | 143,659 |
| 2024-12-03 | 4,285.00 | 4,311.00 | 4,200.00 | 4,233.00 | 4,233.00 | 167,553 |
| 2024-12-02 | 4,200.00 | 4,300.00 | 4,191.00 | 4,270.00 | 4,270.00 | 264,344 |
| 2024-11-29 | 4,141.00 | 4,192.00 | 4,080.00 | 4,159.00 | 4,159.00 | 145,014 |
| 2024-11-28 | 4,170.00 | 4,174.00 | 4,079.00 | 4,135.00 | 4,135.00 | 171,385 |
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.