IPJSC Headhunter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4,170.00 | 4,174.00 | 4,079.00 | 4,135.00 | 4,135.00 | 171,385 |
| 2024-11-27 | 4,053.00 | 4,110.00 | 3,965.00 | 4,055.00 | 4,055.00 | 331,122 |
| 2024-11-26 | 4,131.00 | 4,175.00 | 4,032.00 | 4,051.00 | 4,051.00 | 380,078 |
| 2024-11-25 | 4,250.00 | 4,268.00 | 4,101.00 | 4,155.00 | 4,155.00 | 320,981 |
| 2024-11-22 | 4,300.00 | 4,330.00 | 4,225.00 | 4,251.00 | 4,251.00 | 186,085 |
| 2024-11-21 | 4,345.00 | 4,365.00 | 4,210.00 | 4,240.00 | 4,240.00 | 218,013 |
| 2024-11-20 | 4,360.00 | 4,409.00 | 4,320.00 | 4,331.00 | 4,331.00 | 171,571 |
| 2024-11-19 | 4,460.00 | 4,465.00 | 4,285.00 | 4,360.00 | 4,360.00 | 276,265 |
| 2024-11-18 | 4,400.00 | 4,480.00 | 4,350.00 | 4,453.00 | 4,453.00 | 223,837 |
| 2024-11-15 | 4,500.00 | 4,518.00 | 4,402.00 | 4,466.00 | 4,466.00 | 352,899 |
| 2024-11-14 | 4,465.00 | 4,544.00 | 4,385.00 | 4,435.00 | 4,435.00 | 532,640 |
| 2024-11-13 | 4,390.00 | 4,500.00 | 4,362.00 | 4,498.00 | 4,498.00 | 402,641 |
| 2024-11-12 | 4,400.00 | 4,416.00 | 4,330.00 | 4,385.00 | 4,385.00 | 231,041 |
| 2024-11-11 | 4,431.00 | 4,500.00 | 4,370.00 | 4,400.00 | 4,400.00 | 410,165 |
| 2024-11-08 | 4,320.00 | 4,400.00 | 4,317.00 | 4,399.00 | 4,399.00 | 207,701 |
| 2024-11-07 | 4,299.00 | 4,315.00 | 4,276.00 | 4,313.00 | 4,313.00 | 99,728 |
| 2024-11-06 | 4,300.00 | 4,343.00 | 4,273.00 | 4,297.00 | 4,297.00 | 314,362 |
| 2024-11-05 | 4,283.00 | 4,297.00 | 4,246.00 | 4,262.00 | 4,262.00 | 174,821 |
| 2024-11-02 | 4,233.00 | 4,269.00 | 4,221.00 | 4,245.00 | 4,245.00 | 91,695 |
| 2024-11-01 | 4,202.00 | 4,249.00 | 4,194.00 | 4,228.00 | 4,228.00 | 152,088 |
| 2024-10-31 | 4,250.00 | 4,270.00 | 4,186.00 | 4,190.00 | 4,190.00 | 229,771 |
| 2024-10-30 | 4,329.00 | 4,341.00 | 4,275.00 | 4,290.00 | 4,290.00 | 280,974 |
| 2024-10-29 | 4,500.00 | 4,500.00 | 4,186.00 | 4,312.00 | 4,312.00 | 1,669,968 |
| 2024-10-28 | 4,136.00 | 4,136.00 | 4,050.00 | 4,100.00 | 4,100.00 | 277,216 |
| 2024-10-25 | 4,220.00 | 4,250.00 | 4,010.00 | 4,160.00 | 4,160.00 | 633,291 |
| 2024-10-24 | 4,100.00 | 4,231.00 | 4,065.00 | 4,195.00 | 4,195.00 | 382,153 |
| 2024-10-23 | 3,984.00 | 4,177.00 | 3,911.00 | 4,090.00 | 4,090.00 | 634,616 |
| 2024-10-22 | 4,059.00 | 4,059.00 | 3,933.00 | 3,998.00 | 3,998.00 | 368,515 |
| 2024-10-21 | 4,066.00 | 4,113.00 | 4,031.00 | 4,060.00 | 4,060.00 | 188,408 |
| 2024-10-18 | 4,113.00 | 4,131.00 | 4,069.00 | 4,070.00 | 4,070.00 | 157,625 |
| 2024-10-17 | 4,120.00 | 4,159.00 | 4,095.00 | 4,113.00 | 4,113.00 | 172,738 |
| 2024-10-16 | 4,160.00 | 4,218.00 | 4,100.00 | 4,117.00 | 4,117.00 | 246,204 |
| 2024-10-15 | 4,144.00 | 4,183.00 | 4,119.00 | 4,149.00 | 4,149.00 | 225,349 |
| 2024-10-14 | 4,150.00 | 4,189.00 | 4,063.00 | 4,150.00 | 4,150.00 | 288,887 |
| 2024-10-11 | 4,187.00 | 4,187.00 | 4,102.00 | 4,140.00 | 4,140.00 | 133,935 |
| 2024-10-10 | 4,191.00 | 4,219.00 | 4,152.00 | 4,189.00 | 4,189.00 | 208,807 |
| 2024-10-09 | 4,200.00 | 4,248.00 | 4,160.00 | 4,170.00 | 4,170.00 | 212,420 |
| 2024-10-08 | 4,150.00 | 4,256.00 | 4,054.00 | 4,201.00 | 4,201.00 | 497,384 |
| 2024-10-07 | 4,240.00 | 4,270.00 | 4,103.00 | 4,164.00 | 4,164.00 | 344,630 |
| 2024-10-04 | 4,285.00 | 4,305.00 | 4,182.00 | 4,240.00 | 4,240.00 | 405,414 |
| 2024-10-03 | 4,305.00 | 4,383.00 | 4,264.00 | 4,280.00 | 4,280.00 | 972,765 |
| 2024-10-02 | 4,299.00 | 4,400.00 | 4,159.00 | 4,226.00 | 4,226.00 | 587,857 |
| 2024-10-01 | 4,490.00 | 4,548.00 | 4,281.00 | 4,281.00 | 4,281.00 | 914,313 |
| 2024-09-30 | 4,250.00 | 4,498.00 | 4,230.00 | 4,498.00 | 4,498.00 | 982,534 |
| 2024-09-27 | 3,949.00 | 4,258.00 | 3,940.00 | 4,198.00 | 4,198.00 | 1,061,293 |
| 2024-09-26 | 3,899.00 | 4,095.00 | 3,719.00 | 3,935.00 | 3,935.00 | 2,378,148 |
← NewerPage 9 of 9 · 526 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.