HENDERSON historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 632.30 | 635.00 | 625.00 | 628.70 | 628.70 | 34,044 |
| 2024-03-19 | 632.30 | 638.30 | 625.20 | 628.20 | 628.20 | 51,173 |
| 2024-03-18 | 636.00 | 637.80 | 624.30 | 632.30 | 632.30 | 40,781 |
| 2024-03-15 | 638.60 | 644.00 | 628.00 | 635.20 | 635.20 | 43,254 |
| 2024-03-14 | 643.30 | 649.00 | 638.10 | 638.60 | 638.60 | 71,953 |
| 2024-03-13 | 646.00 | 651.60 | 638.10 | 643.30 | 643.30 | 59,729 |
| 2024-03-12 | 650.00 | 650.00 | 633.60 | 643.80 | 643.80 | 77,680 |
| 2024-03-11 | 651.00 | 654.50 | 645.70 | 649.20 | 649.20 | 106,031 |
| 2024-03-07 | 650.00 | 651.20 | 642.80 | 650.00 | 650.00 | 35,656 |
| 2024-03-06 | 651.30 | 656.70 | 648.00 | 649.00 | 649.00 | 33,758 |
| 2024-03-05 | 648.60 | 658.50 | 648.00 | 651.30 | 651.30 | 36,773 |
| 2024-03-04 | 655.00 | 663.30 | 647.30 | 648.60 | 648.60 | 63,256 |
| 2024-03-01 | 651.00 | 658.00 | 649.30 | 652.00 | 652.00 | 42,765 |
| 2024-02-29 | 656.00 | 661.70 | 642.40 | 650.00 | 650.00 | 52,082 |
| 2024-02-28 | 660.50 | 664.50 | 640.00 | 655.00 | 655.00 | 82,362 |
| 2024-02-27 | 660.00 | 669.70 | 644.00 | 660.30 | 660.30 | 166,819 |
| 2024-02-26 | 624.40 | 657.10 | 624.40 | 656.40 | 656.40 | 104,940 |
| 2024-02-22 | 622.30 | 647.80 | 616.20 | 620.30 | 620.30 | 60,639 |
| 2024-02-21 | 631.90 | 640.00 | 605.10 | 620.00 | 620.00 | 104,836 |
| 2024-02-20 | 657.00 | 657.10 | 635.00 | 638.50 | 638.50 | 78,534 |
| 2024-02-19 | 660.00 | 663.00 | 646.00 | 657.00 | 657.00 | 84,817 |
| 2024-02-16 | 659.50 | 673.50 | 649.40 | 659.60 | 659.60 | 166,999 |
| 2024-02-15 | 644.00 | 669.00 | 626.20 | 659.50 | 659.50 | 236,391 |
| 2024-02-14 | 637.60 | 645.00 | 630.00 | 644.00 | 644.00 | 113,752 |
| 2024-02-13 | 626.50 | 636.20 | 615.90 | 635.60 | 635.60 | 97,696 |
| 2024-02-12 | 624.10 | 632.00 | 611.50 | 626.00 | 626.00 | 128,769 |
| 2024-02-09 | 613.60 | 625.00 | 605.40 | 624.00 | 624.00 | 125,723 |
| 2024-02-08 | 614.70 | 621.80 | 603.30 | 611.60 | 611.60 | 149,295 |
| 2024-02-07 | 611.90 | 614.90 | 600.30 | 611.50 | 611.50 | 59,808 |
| 2024-02-06 | 607.20 | 614.50 | 605.20 | 611.90 | 611.90 | 68,903 |
| 2024-02-05 | 601.70 | 608.60 | 598.00 | 605.20 | 605.20 | 92,335 |
| 2024-02-02 | 598.10 | 606.60 | 595.00 | 601.70 | 601.70 | 84,977 |
| 2024-02-01 | 600.90 | 603.90 | 593.70 | 595.10 | 595.10 | 75,987 |
| 2024-01-31 | 603.00 | 603.00 | 592.90 | 598.30 | 598.30 | 54,449 |
| 2024-01-30 | 600.10 | 603.80 | 592.00 | 601.60 | 601.60 | 67,697 |
| 2024-01-29 | 598.00 | 605.00 | 595.50 | 599.20 | 599.20 | 52,062 |
| 2024-01-26 | 602.00 | 609.50 | 590.30 | 594.00 | 594.00 | 73,085 |
| 2024-01-25 | 606.00 | 622.40 | 601.00 | 601.10 | 601.10 | 349,499 |
| 2024-01-24 | 602.60 | 604.50 | 600.00 | 604.00 | 604.00 | 34,502 |
| 2024-01-23 | 600.00 | 607.90 | 600.00 | 602.60 | 602.60 | 40,111 |
| 2024-01-22 | 594.80 | 605.50 | 592.40 | 600.00 | 600.00 | 85,536 |
| 2024-01-19 | 606.30 | 610.40 | 587.80 | 590.00 | 590.00 | 130,420 |
| 2024-01-18 | 603.20 | 615.00 | 600.00 | 606.10 | 606.10 | 78,771 |
| 2024-01-17 | 607.00 | 609.50 | 600.00 | 601.30 | 601.30 | 39,863 |
| 2024-01-16 | 615.30 | 624.50 | 600.10 | 604.70 | 604.70 | 111,033 |
| 2024-01-15 | 622.70 | 626.70 | 602.90 | 609.00 | 609.00 | 139,045 |
| 2024-01-12 | 600.00 | 640.00 | 590.20 | 613.10 | 613.10 | 699,872 |
| 2024-01-11 | 600.30 | 600.40 | 576.10 | 584.20 | 584.20 | 122,806 |
| 2024-01-10 | 598.90 | 628.50 | 594.80 | 595.60 | 595.60 | 259,100 |
| 2024-01-09 | 592.70 | 597.50 | 587.60 | 593.10 | 593.10 | 54,750 |
| 2024-01-08 | 581.50 | 598.10 | 576.10 | 588.60 | 588.60 | 67,832 |
| 2024-01-05 | 583.60 | 590.80 | 570.10 | 576.90 | 576.90 | 41,543 |
| 2024-01-04 | 570.00 | 598.80 | 555.00 | 581.50 | 581.50 | 109,710 |
| 2024-01-03 | 550.00 | 574.50 | 544.00 | 568.90 | 568.90 | 71,904 |
| 2023-12-29 | 550.00 | 550.00 | 540.10 | 544.50 | 544.50 | 36,392 |
| 2023-12-28 | 550.00 | 554.40 | 540.00 | 544.00 | 544.00 | 66,907 |
| 2023-12-27 | 545.00 | 550.40 | 534.50 | 547.00 | 547.00 | 77,283 |
| 2023-12-26 | 552.90 | 559.00 | 535.00 | 535.60 | 535.60 | 90,833 |
| 2023-12-25 | 542.80 | 561.30 | 542.70 | 550.00 | 550.00 | 72,690 |
| 2023-12-22 | 538.00 | 558.00 | 533.40 | 541.10 | 541.10 | 93,069 |
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.