HENDERSON historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 722.00 | 750.00 | 720.20 | 734.00 | 734.00 | 173,901 |
| 2024-06-13 | 665.00 | 725.10 | 652.00 | 717.00 | 717.00 | 214,783 |
| 2024-06-11 | 707.80 | 728.10 | 704.00 | 722.00 | 722.00 | 74,982 |
| 2024-06-10 | 729.00 | 749.00 | 702.00 | 704.00 | 704.00 | 139,885 |
| 2024-06-07 | 705.10 | 737.00 | 700.10 | 721.00 | 721.00 | 76,720 |
| 2024-06-06 | 716.00 | 726.80 | 700.10 | 705.20 | 705.20 | 57,519 |
| 2024-06-05 | 716.50 | 739.00 | 705.50 | 715.90 | 715.90 | 109,630 |
| 2024-06-04 | 678.90 | 749.30 | 665.40 | 714.00 | 714.00 | 288,503 |
| 2024-06-03 | 658.80 | 679.40 | 640.10 | 679.00 | 679.00 | 169,618 |
| 2024-05-31 | 704.60 | 706.90 | 657.30 | 679.50 | 679.50 | 221,175 |
| 2024-05-30 | 720.00 | 722.70 | 703.50 | 704.60 | 704.60 | 61,609 |
| 2024-05-29 | 714.10 | 723.00 | 708.40 | 715.80 | 715.80 | 60,047 |
| 2024-05-28 | 700.10 | 732.40 | 699.00 | 714.00 | 714.00 | 109,944 |
| 2024-05-27 | 742.00 | 748.60 | 699.00 | 700.00 | 700.00 | 193,264 |
| 2024-05-24 | 743.30 | 762.70 | 732.10 | 733.10 | 733.10 | 166,836 |
| 2024-05-23 | 729.80 | 754.00 | 723.00 | 740.40 | 740.40 | 199,292 |
| 2024-05-22 | 735.00 | 739.60 | 723.00 | 724.50 | 724.50 | 135,332 |
| 2024-05-21 | 750.30 | 752.70 | 722.00 | 737.00 | 737.00 | 173,606 |
| 2024-05-20 | 749.50 | 759.20 | 745.30 | 748.00 | 748.00 | 87,258 |
| 2024-05-17 | 754.80 | 765.00 | 747.00 | 747.90 | 747.90 | 83,923 |
| 2024-05-16 | 767.70 | 767.70 | 737.80 | 749.50 | 749.50 | 131,402 |
| 2024-05-15 | 790.10 | 790.10 | 752.60 | 759.00 | 759.00 | 162,339 |
| 2024-05-14 | 792.50 | 795.50 | 786.00 | 787.70 | 787.70 | 45,092 |
| 2024-05-13 | 793.10 | 797.00 | 790.90 | 793.00 | 793.00 | 81,545 |
| 2024-05-10 | 778.00 | 799.00 | 768.10 | 789.70 | 789.70 | 92,423 |
| 2024-05-08 | 777.50 | 787.50 | 777.50 | 784.30 | 784.30 | 38,720 |
| 2024-05-07 | 787.50 | 793.70 | 774.60 | 777.50 | 777.50 | 103,224 |
| 2024-05-06 | 778.00 | 790.30 | 774.40 | 785.90 | 785.90 | 146,496 |
| 2024-05-03 | 772.10 | 787.20 | 768.00 | 778.00 | 778.00 | 123,929 |
| 2024-05-02 | 757.00 | 778.00 | 755.00 | 771.00 | 771.00 | 127,801 |
| 2024-04-30 | 754.40 | 762.90 | 752.20 | 756.60 | 756.60 | 35,959 |
| 2024-04-29 | 757.00 | 758.20 | 740.00 | 752.00 | 752.00 | 58,655 |
| 2024-04-27 | 741.50 | 761.50 | 736.10 | 758.40 | 758.40 | 123,872 |
| 2024-04-26 | 723.00 | 747.30 | 721.80 | 741.00 | 741.00 | 87,361 |
| 2024-04-25 | 733.70 | 736.60 | 721.00 | 723.00 | 723.00 | 55,152 |
| 2024-04-24 | 740.00 | 742.20 | 724.20 | 734.30 | 734.30 | 50,374 |
| 2024-04-23 | 742.90 | 753.30 | 734.00 | 736.00 | 736.00 | 83,447 |
| 2024-04-22 | 743.60 | 748.60 | 730.80 | 741.20 | 741.20 | 91,823 |
| 2024-04-19 | 723.00 | 747.90 | 723.00 | 742.90 | 742.90 | 123,065 |
| 2024-04-18 | 723.00 | 726.90 | 706.00 | 724.20 | 724.20 | 86,448 |
| 2024-04-17 | 747.00 | 753.00 | 715.30 | 722.80 | 722.80 | 147,693 |
| 2024-04-16 | 755.00 | 764.50 | 711.40 | 744.00 | 744.00 | 164,056 |
| 2024-04-15 | 757.00 | 767.00 | 750.00 | 755.50 | 755.50 | 116,096 |
| 2024-04-12 | 772.10 | 805.50 | 747.80 | 749.90 | 749.90 | 294,818 |
| 2024-04-11 | 744.00 | 768.80 | 742.60 | 764.40 | 764.40 | 187,915 |
| 2024-04-10 | 743.50 | 749.90 | 736.00 | 741.80 | 741.80 | 69,999 |
| 2024-04-09 | 754.10 | 754.50 | 727.00 | 744.00 | 744.00 | 152,466 |
| 2024-04-08 | 740.70 | 752.50 | 737.90 | 752.30 | 752.30 | 202,253 |
| 2024-04-05 | 732.80 | 739.80 | 717.30 | 733.80 | 733.80 | 86,381 |
| 2024-04-04 | 724.90 | 738.00 | 724.80 | 732.80 | 732.80 | 110,636 |
| 2024-04-03 | 714.00 | 730.00 | 705.00 | 724.80 | 724.80 | 91,083 |
| 2024-04-02 | 712.00 | 740.00 | 705.10 | 715.10 | 715.10 | 230,969 |
| 2024-04-01 | 719.00 | 728.40 | 701.70 | 703.10 | 703.10 | 209,512 |
| 2024-03-29 | 703.00 | 720.00 | 699.00 | 714.00 | 714.00 | 111,562 |
| 2024-03-28 | 704.00 | 720.00 | 676.60 | 699.00 | 699.00 | 248,872 |
| 2024-03-27 | 665.30 | 715.00 | 665.30 | 710.00 | 710.00 | 679,153 |
| 2024-03-26 | 650.00 | 672.90 | 650.00 | 665.30 | 665.30 | 124,578 |
| 2024-03-25 | 648.90 | 661.20 | 640.00 | 650.00 | 650.00 | 129,085 |
| 2024-03-22 | 651.00 | 655.70 | 640.90 | 649.00 | 649.00 | 59,824 |
| 2024-03-21 | 630.10 | 656.00 | 625.50 | 650.90 | 650.90 | 139,328 |
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.