HENDERSON historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 401.00 | 407.20 | 400.00 | 401.40 | 401.40 | 21,737 |
| 2026-04-29 | 406.20 | 407.80 | 398.20 | 400.80 | 400.80 | 35,345 |
| 2026-04-28 | 413.40 | 413.40 | 403.00 | 405.00 | 405.00 | 37,014 |
| 2026-04-27 | 417.80 | 418.80 | 407.20 | 409.80 | 409.80 | 36,797 |
| 2026-04-24 | 422.20 | 422.20 | 415.20 | 417.00 | 417.00 | 27,655 |
| 2026-04-23 | 422.00 | 424.80 | 419.40 | 422.00 | 422.00 | 19,218 |
| 2026-04-22 | 420.80 | 424.00 | 417.40 | 418.80 | 418.80 | 16,163 |
| 2026-04-21 | 425.00 | 426.80 | 417.20 | 420.60 | 420.60 | 17,091 |
| 2026-04-20 | 426.80 | 429.40 | 419.00 | 424.60 | 424.60 | 35,231 |
| 2026-04-17 | 422.60 | 438.80 | 422.20 | 428.00 | 428.00 | 175,368 |
| 2026-04-16 | 419.60 | 431.40 | 417.40 | 422.60 | 422.60 | 44,275 |
| 2026-04-15 | 413.80 | 419.60 | 406.20 | 414.00 | 414.00 | 48,742 |
| 2026-04-14 | 421.20 | 426.80 | 409.40 | 413.60 | 413.60 | 80,896 |
| 2026-04-13 | 442.20 | 442.20 | 420.20 | 423.00 | 423.00 | 119,513 |
| 2026-04-10 | 445.00 | 445.80 | 441.00 | 442.20 | 442.20 | 20,233 |
| 2026-04-09 | 447.40 | 447.80 | 443.00 | 444.80 | 444.80 | 19,273 |
| 2026-04-08 | 446.60 | 454.00 | 445.60 | 448.40 | 448.40 | 21,059 |
| 2026-04-07 | 445.40 | 460.40 | 444.00 | 449.20 | 449.20 | 105,551 |
| 2026-04-06 | 446.00 | 447.00 | 444.00 | 445.60 | 445.60 | 34,569 |
| 2026-04-03 | 447.20 | 449.60 | 445.00 | 446.00 | 446.00 | 19,042 |
| 2026-04-02 | 452.80 | 454.00 | 442.20 | 447.20 | 447.20 | 77,040 |
| 2026-04-01 | 453.60 | 453.60 | 450.00 | 452.60 | 452.60 | 17,000 |
| 2026-03-31 | 450.20 | 455.40 | 448.00 | 450.20 | 450.20 | 45,363 |
| 2026-03-30 | 452.20 | 453.00 | 448.00 | 451.40 | 451.40 | 32,424 |
| 2026-03-27 | 449.40 | 454.00 | 449.40 | 451.20 | 451.20 | 37,198 |
| 2026-03-26 | 459.80 | 464.20 | 447.20 | 449.00 | 449.00 | 37,659 |
| 2026-03-25 | 455.40 | 462.20 | 455.00 | 459.80 | 459.80 | 19,263 |
| 2026-03-24 | 456.40 | 458.40 | 455.00 | 455.40 | 455.40 | 19,587 |
| 2026-03-23 | 469.00 | 469.00 | 453.20 | 455.00 | 455.00 | 84,158 |
| 2026-03-20 | 472.60 | 474.00 | 469.00 | 470.20 | 470.20 | 43,765 |
| 2026-03-19 | 477.00 | 477.20 | 472.20 | 472.60 | 472.60 | 28,291 |
| 2026-03-18 | 478.80 | 480.00 | 476.00 | 476.80 | 476.80 | 19,000 |
| 2026-03-17 | 481.00 | 481.60 | 476.20 | 478.20 | 478.20 | 30,116 |
| 2026-03-16 | 478.80 | 482.60 | 477.40 | 479.80 | 479.80 | 26,363 |
| 2026-03-13 | 479.20 | 479.80 | 477.20 | 478.00 | 478.00 | 19,555 |
| 2026-03-12 | 479.00 | 484.80 | 478.20 | 479.00 | 479.00 | 9,287 |
| 2026-03-11 | 479.80 | 480.80 | 476.60 | 478.60 | 478.60 | 30,882 |
| 2026-03-10 | 477.80 | 482.00 | 476.60 | 479.00 | 479.00 | 29,408 |
| 2026-03-09 | 482.80 | 486.80 | 476.00 | 477.40 | 477.40 | 50,661 |
| 2026-03-06 | 484.40 | 488.80 | 482.20 | 483.20 | 483.20 | 20,566 |
| 2026-03-05 | 482.80 | 499.00 | 480.40 | 484.80 | 484.80 | 48,869 |
| 2026-03-04 | 482.40 | 489.00 | 482.00 | 482.40 | 482.40 | 28,196 |
| 2026-03-03 | 486.20 | 486.20 | 481.20 | 482.40 | 482.40 | 37,352 |
| 2026-03-02 | 490.00 | 492.20 | 480.00 | 481.60 | 481.60 | 111,802 |
| 2026-02-27 | 491.40 | 492.00 | 490.00 | 490.60 | 490.60 | 17,296 |
| 2026-02-26 | 492.20 | 493.20 | 490.00 | 490.40 | 490.40 | 22,058 |
| 2026-02-25 | 492.00 | 493.40 | 489.00 | 490.80 | 490.80 | 40,852 |
| 2026-02-24 | 495.40 | 497.00 | 490.00 | 490.80 | 490.80 | 80,414 |
| 2026-02-20 | 498.20 | 498.60 | 493.80 | 496.40 | 496.40 | 42,519 |
| 2026-02-19 | 506.00 | 506.20 | 495.80 | 499.40 | 499.40 | 145,507 |
| 2026-02-18 | 505.60 | 507.00 | 502.60 | 504.60 | 504.60 | 24,005 |
| 2026-02-17 | 507.00 | 508.60 | 502.60 | 503.20 | 503.20 | 31,933 |
| 2026-02-16 | 506.60 | 508.40 | 505.40 | 507.20 | 507.20 | 26,668 |
| 2026-02-13 | 505.80 | 507.40 | 502.20 | 505.00 | 505.00 | 37,614 |
| 2026-02-12 | 506.80 | 508.00 | 502.40 | 505.80 | 505.80 | 29,953 |
| 2026-02-11 | 503.00 | 504.60 | 501.00 | 503.80 | 503.80 | 24,240 |
| 2026-02-10 | 504.20 | 507.60 | 500.80 | 501.80 | 501.80 | 19,355 |
| 2026-02-09 | 508.80 | 511.40 | 500.20 | 502.80 | 502.80 | 78,719 |
| 2026-02-06 | 509.00 | 511.80 | 506.20 | 508.40 | 508.40 | 35,882 |
| 2026-02-05 | 510.40 | 511.20 | 506.00 | 509.00 | 509.00 | 45,387 |
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.