HENDERSON historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 505.00 | 560.00 | 505.00 | 536.00 | 536.00 | 126,834 |
| 2023-12-20 | 561.00 | 561.30 | 546.60 | 560.00 | 560.00 | 47,635 |
| 2023-12-19 | 565.40 | 566.50 | 545.20 | 560.10 | 560.10 | 76,447 |
| 2023-12-18 | 554.80 | 565.00 | 546.00 | 561.70 | 561.70 | 101,007 |
| 2023-12-15 | 544.80 | 559.80 | 530.60 | 551.00 | 551.00 | 77,410 |
| 2023-12-14 | 554.00 | 570.00 | 530.60 | 535.00 | 535.00 | 108,311 |
| 2023-12-13 | 544.80 | 580.70 | 530.60 | 551.80 | 551.80 | 308,435 |
| 2023-12-12 | 520.00 | 559.90 | 502.50 | 530.20 | 530.20 | 274,509 |
| 2023-12-11 | 513.20 | 529.80 | 494.90 | 500.30 | 500.30 | 133,873 |
| 2023-12-08 | 494.90 | 539.80 | 493.40 | 508.00 | 508.00 | 91,782 |
| 2023-12-07 | 500.00 | 501.00 | 485.10 | 495.50 | 495.50 | 35,693 |
| 2023-12-06 | 494.20 | 504.40 | 488.80 | 499.00 | 499.00 | 53,479 |
| 2023-12-05 | 492.50 | 500.00 | 476.10 | 492.90 | 492.90 | 111,941 |
| 2023-12-04 | 515.00 | 520.40 | 482.00 | 492.00 | 492.00 | 208,234 |
| 2023-12-01 | 517.90 | 540.00 | 512.00 | 513.00 | 513.00 | 91,806 |
| 2023-11-30 | 538.10 | 543.30 | 515.00 | 516.30 | 516.30 | 171,751 |
| 2023-11-29 | 537.50 | 557.60 | 537.50 | 541.60 | 541.60 | 77,212 |
| 2023-11-28 | 555.00 | 558.30 | 535.90 | 536.50 | 536.50 | 48,887 |
| 2023-11-27 | 552.20 | 568.70 | 535.10 | 544.00 | 544.00 | 130,086 |
| 2023-11-24 | 561.00 | 563.40 | 551.00 | 552.20 | 552.20 | 37,147 |
| 2023-11-23 | 570.00 | 572.00 | 554.00 | 560.50 | 560.50 | 52,710 |
| 2023-11-22 | 553.60 | 576.00 | 548.00 | 570.10 | 570.10 | 88,660 |
| 2023-11-21 | 564.00 | 570.00 | 545.00 | 553.50 | 553.50 | 203,466 |
| 2023-11-20 | 573.90 | 573.90 | 563.00 | 563.00 | 563.00 | 39,755 |
| 2023-11-17 | 578.00 | 582.70 | 564.20 | 574.00 | 574.00 | 49,161 |
| 2023-11-16 | 572.70 | 584.00 | 561.20 | 578.00 | 578.00 | 94,192 |
| 2023-11-15 | 551.70 | 574.90 | 545.00 | 564.10 | 564.10 | 134,939 |
| 2023-11-14 | 569.00 | 571.70 | 547.00 | 550.00 | 550.00 | 141,801 |
| 2023-11-13 | 581.00 | 595.00 | 546.10 | 569.00 | 569.00 | 276,382 |
| 2023-11-10 | 620.00 | 636.00 | 581.00 | 581.00 | 581.00 | 311,688 |
| 2023-11-09 | 636.20 | 640.00 | 619.00 | 619.90 | 619.90 | 206,246 |
| 2023-11-08 | 658.00 | 658.00 | 636.00 | 636.00 | 636.00 | 167,463 |
| 2023-11-07 | 660.00 | 662.90 | 650.10 | 659.50 | 659.50 | 199,158 |
| 2023-11-06 | 664.00 | 665.00 | 647.00 | 650.00 | 650.00 | 236,365 |
| 2023-11-03 | 674.50 | 674.50 | 632.20 | 669.00 | 669.00 | 613,166 |
| 2023-11-02 | 675.20 | 735.00 | 617.00 | 670.00 | 670.00 | 2,634,803 |
← NewerPage 13 of 13 · 756 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.