HENDERSON historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 314.20 | 322.60 | 304.80 | 318.20 | 318.20 | 63,808 |
| 2026-07-24 | 303.80 | 325.20 | 296.20 | 314.80 | 314.80 | 112,989 |
| 2026-07-23 | 303.80 | 318.60 | 299.40 | 305.60 | 305.60 | 97,070 |
| 2026-07-22 | 301.80 | 303.20 | 290.40 | 300.20 | 300.20 | 59,283 |
| 2026-07-21 | 301.00 | 309.60 | 288.40 | 299.40 | 299.40 | 64,036 |
| 2026-07-20 | 265.00 | 311.00 | 260.00 | 285.20 | 285.20 | 124,028 |
| 2026-07-17 | 262.00 | 277.80 | 257.20 | 268.60 | 268.60 | 85,273 |
| 2026-07-16 | 270.20 | 270.40 | 261.00 | 261.80 | 261.80 | 52,811 |
| 2026-07-15 | 283.40 | 283.80 | 268.00 | 276.20 | 276.20 | 69,218 |
| 2026-07-14 | 282.80 | 285.60 | 282.00 | 284.20 | 284.20 | 10,650 |
| 2026-07-13 | 281.20 | 283.60 | 278.00 | 282.40 | 282.40 | 22,631 |
| 2026-07-10 | 283.60 | 283.80 | 278.20 | 280.20 | 280.20 | 16,342 |
| 2026-07-09 | 288.20 | 289.80 | 283.00 | 283.80 | 283.80 | 14,733 |
| 2026-07-08 | 285.40 | 291.00 | 279.80 | 288.60 | 288.60 | 31,939 |
| 2026-07-07 | 285.60 | 288.00 | 276.60 | 285.00 | 285.00 | 55,596 |
| 2026-07-06 | 277.60 | 293.00 | 275.00 | 286.00 | 286.00 | 136,887 |
| 2026-07-03 | 274.00 | 277.60 | 271.20 | 276.40 | 276.40 | 30,347 |
| 2026-07-02 | 280.00 | 280.00 | 269.80 | 272.80 | 272.80 | 39,078 |
| 2026-07-01 | 279.00 | 282.00 | 275.00 | 277.20 | 277.20 | 24,031 |
| 2026-06-30 | 288.80 | 297.40 | 266.80 | 277.40 | 277.40 | 102,188 |
| 2026-06-29 | 278.00 | 291.40 | 272.00 | 287.20 | 287.20 | 59,027 |
| 2026-06-26 | 283.80 | 293.40 | 271.00 | 274.60 | 274.60 | 98,207 |
| 2026-06-25 | 292.60 | 300.00 | 281.00 | 287.00 | 287.00 | 78,169 |
| 2026-06-24 | 311.80 | 317.20 | 285.80 | 296.80 | 296.80 | 102,347 |
| 2026-06-23 | 320.00 | 322.20 | 301.00 | 316.00 | 316.00 | 103,306 |
| 2026-06-22 | 336.00 | 336.00 | 320.00 | 325.40 | 325.40 | 89,613 |
| 2026-06-19 | 338.00 | 344.00 | 333.40 | 340.40 | 340.40 | 39,683 |
| 2026-06-18 | 345.00 | 347.00 | 335.20 | 337.40 | 337.40 | 33,765 |
| 2026-06-17 | 349.00 | 350.20 | 343.00 | 345.20 | 345.20 | 27,661 |
| 2026-06-16 | 356.40 | 362.00 | 348.00 | 351.60 | 351.60 | 33,630 |
| 2026-06-15 | 354.00 | 362.20 | 352.20 | 356.00 | 356.00 | 42,199 |
| 2026-06-11 | 346.00 | 357.00 | 344.80 | 357.00 | 357.00 | 44,997 |
| 2026-06-10 | 356.00 | 357.20 | 340.60 | 343.60 | 343.60 | 72,729 |
| 2026-06-09 | 363.00 | 364.60 | 344.40 | 355.00 | 355.00 | 93,579 |
| 2026-06-08 | 381.00 | 381.00 | 359.60 | 361.80 | 361.80 | 185,888 |
| 2026-06-05 | 392.00 | 399.40 | 380.20 | 388.20 | 388.20 | 139,841 |
| 2026-06-04 | 400.00 | 401.40 | 392.80 | 397.60 | 397.60 | 63,957 |
| 2026-06-03 | 396.40 | 401.00 | 396.20 | 399.60 | 399.60 | 34,061 |
| 2026-06-02 | 395.00 | 397.40 | 391.00 | 391.20 | 391.20 | 54,806 |
| 2026-06-01 | 384.20 | 394.60 | 382.20 | 391.80 | 391.80 | 28,963 |
| 2026-05-29 | 388.00 | 389.20 | 382.00 | 384.80 | 384.80 | 16,419 |
| 2026-05-28 | 388.40 | 392.00 | 383.00 | 385.00 | 385.00 | 26,681 |
| 2026-05-27 | 385.00 | 394.40 | 380.00 | 384.40 | 384.40 | 46,002 |
| 2026-05-26 | 397.80 | 399.20 | 385.00 | 390.00 | 390.00 | 35,598 |
| 2026-05-25 | 397.60 | 402.00 | 393.40 | 394.80 | 394.80 | 38,458 |
| 2026-05-22 | 400.00 | 402.20 | 396.80 | 397.40 | 397.40 | 13,104 |
| 2026-05-21 | 404.00 | 406.40 | 398.00 | 402.00 | 402.00 | 26,681 |
| 2026-05-20 | 408.00 | 408.60 | 401.80 | 406.20 | 406.20 | 20,465 |
| 2026-05-19 | 412.20 | 421.00 | 395.40 | 401.20 | 401.20 | 150,538 |
| 2026-05-18 | 400.00 | 413.20 | 400.00 | 408.40 | 408.40 | 72,895 |
| 2026-05-15 | 400.00 | 401.80 | 398.80 | 399.40 | 399.40 | 12,058 |
| 2026-05-14 | 403.20 | 403.80 | 398.20 | 400.00 | 400.00 | 10,079 |
| 2026-05-13 | 404.60 | 404.80 | 400.80 | 402.80 | 402.80 | 15,515 |
| 2026-05-12 | 400.40 | 404.60 | 398.40 | 399.20 | 399.20 | 21,211 |
| 2026-05-11 | 396.40 | 405.00 | 396.20 | 399.80 | 399.80 | 16,953 |
| 2026-05-08 | 391.20 | 395.40 | 388.80 | 390.40 | 390.40 | 16,966 |
| 2026-05-07 | 395.20 | 396.00 | 390.60 | 392.00 | 392.00 | 17,074 |
| 2026-05-06 | 396.40 | 397.00 | 394.00 | 395.00 | 395.00 | 15,456 |
| 2026-05-05 | 400.00 | 400.00 | 392.20 | 395.40 | 395.40 | 32,883 |
| 2026-05-04 | 402.00 | 406.00 | 397.00 | 398.00 | 398.00 | 33,251 |
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.