HENDERSON historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 510.40 | 511.20 | 506.00 | 509.00 | 509.00 | 45,387 |
| 2026-02-04 | 511.80 | 513.00 | 510.00 | 512.20 | 512.20 | 29,355 |
| 2026-02-03 | 512.00 | 513.60 | 510.40 | 511.80 | 511.80 | 37,718 |
| 2026-02-02 | 510.40 | 515.00 | 509.20 | 511.40 | 511.40 | 49,758 |
| 2026-01-30 | 513.80 | 515.00 | 508.80 | 509.80 | 509.80 | 55,826 |
| 2026-01-29 | 510.40 | 515.00 | 509.00 | 512.20 | 512.20 | 86,582 |
| 2026-01-28 | 510.20 | 512.40 | 509.00 | 510.80 | 510.80 | 56,571 |
| 2026-01-27 | 511.20 | 512.80 | 508.80 | 512.00 | 512.00 | 57,714 |
| 2026-01-26 | 511.80 | 513.40 | 508.80 | 511.20 | 511.20 | 50,888 |
| 2026-01-23 | 512.20 | 512.40 | 508.20 | 510.20 | 510.20 | 43,577 |
| 2026-01-22 | 513.60 | 514.80 | 510.60 | 512.00 | 512.00 | 46,332 |
| 2026-01-21 | 513.60 | 516.40 | 510.20 | 512.60 | 512.60 | 45,799 |
| 2026-01-20 | 518.00 | 528.80 | 502.60 | 513.20 | 513.20 | 230,580 |
| 2026-01-19 | 518.20 | 522.20 | 515.00 | 517.00 | 517.00 | 66,178 |
| 2026-01-16 | 518.40 | 521.00 | 516.40 | 517.60 | 517.60 | 54,113 |
| 2026-01-15 | 518.60 | 521.20 | 515.80 | 517.20 | 517.20 | 36,328 |
| 2026-01-14 | 519.00 | 525.80 | 515.00 | 518.40 | 518.40 | 35,691 |
| 2026-01-13 | 520.80 | 524.20 | 515.60 | 519.00 | 519.00 | 44,836 |
| 2026-01-12 | 521.80 | 527.60 | 518.00 | 519.60 | 519.60 | 52,006 |
| 2026-01-09 | 514.80 | 528.40 | 513.00 | 524.40 | 524.40 | 78,617 |
| 2026-01-08 | 520.00 | 520.00 | 512.20 | 514.80 | 514.80 | 16,851 |
| 2026-01-06 | 517.00 | 521.60 | 514.20 | 520.40 | 520.40 | 27,342 |
| 2026-01-05 | 518.00 | 518.60 | 506.00 | 517.00 | 517.00 | 38,749 |
| 2025-12-30 | 517.80 | 521.00 | 516.00 | 518.00 | 518.00 | 29,865 |
| 2025-12-29 | 526.80 | 529.40 | 514.00 | 515.80 | 515.80 | 108,572 |
| 2025-12-26 | 514.80 | 533.00 | 512.60 | 527.20 | 527.20 | 105,082 |
| 2025-12-25 | 514.80 | 516.00 | 511.60 | 512.60 | 512.60 | 35,554 |
| 2025-12-24 | 515.00 | 516.40 | 511.00 | 512.00 | 512.00 | 33,649 |
| 2025-12-23 | 519.00 | 522.00 | 511.00 | 518.80 | 518.80 | 42,503 |
| 2025-12-22 | 527.60 | 530.40 | 518.00 | 520.40 | 520.40 | 59,110 |
| 2025-12-19 | 531.40 | 533.60 | 525.00 | 527.60 | 527.60 | 67,502 |
| 2025-12-18 | 529.20 | 533.40 | 527.00 | 531.40 | 531.40 | 74,817 |
| 2025-12-17 | 528.00 | 534.20 | 525.80 | 529.20 | 529.20 | 98,161 |
| 2025-12-16 | 528.60 | 531.80 | 525.20 | 526.60 | 526.60 | 77,132 |
| 2025-12-15 | 519.60 | 535.20 | 519.20 | 528.00 | 528.00 | 141,306 |
| 2025-12-12 | 525.00 | 526.20 | 516.00 | 517.00 | 517.00 | 45,735 |
| 2025-12-11 | 522.20 | 526.80 | 520.80 | 524.40 | 524.40 | 45,491 |
| 2025-12-10 | 523.40 | 523.40 | 520.40 | 520.60 | 520.60 | 30,325 |
| 2025-12-09 | 525.00 | 525.20 | 519.00 | 521.40 | 521.40 | 54,026 |
| 2025-12-08 | 528.20 | 532.00 | 522.60 | 524.20 | 524.20 | 41,812 |
| 2025-12-05 | 530.40 | 532.80 | 526.00 | 529.40 | 529.40 | 56,548 |
| 2025-12-04 | 526.20 | 533.00 | 526.20 | 530.40 | 530.40 | 28,498 |
| 2025-12-03 | 532.00 | 533.60 | 519.80 | 526.60 | 526.60 | 67,950 |
| 2025-12-02 | 537.00 | 539.40 | 531.00 | 533.00 | 533.00 | 133,796 |
| 2025-12-01 | 528.80 | 558.00 | 527.20 | 548.00 | 548.00 | 387,547 |
| 2025-11-28 | 527.40 | 530.60 | 521.00 | 528.00 | 528.00 | 57,454 |
| 2025-11-27 | 530.00 | 531.20 | 523.60 | 527.00 | 527.00 | 34,720 |
| 2025-11-26 | 530.80 | 530.80 | 527.40 | 528.60 | 528.60 | 20,795 |
| 2025-11-25 | 525.00 | 531.20 | 523.80 | 528.40 | 528.40 | 45,486 |
| 2025-11-24 | 522.20 | 529.00 | 520.20 | 523.20 | 523.20 | 31,035 |
| 2025-11-21 | 521.00 | 524.80 | 520.60 | 523.60 | 523.60 | 54,215 |
| 2025-11-20 | 521.20 | 526.20 | 519.00 | 521.00 | 521.00 | 36,223 |
| 2025-11-19 | 521.20 | 526.80 | 520.00 | 523.40 | 523.40 | 37,610 |
| 2025-11-18 | 522.60 | 526.40 | 518.40 | 521.60 | 521.60 | 27,096 |
| 2025-11-17 | 522.80 | 526.20 | 519.60 | 523.00 | 523.00 | 25,050 |
| 2025-11-14 | 519.60 | 523.00 | 518.80 | 519.40 | 519.40 | 9,138 |
| 2025-11-13 | 521.80 | 523.40 | 519.00 | 521.20 | 521.20 | 15,178 |
| 2025-11-12 | 520.60 | 523.20 | 519.00 | 521.20 | 521.20 | 23,243 |
| 2025-11-11 | 523.00 | 525.00 | 520.00 | 521.20 | 521.20 | 13,742 |
| 2025-11-10 | 521.20 | 530.00 | 520.20 | 524.60 | 524.60 | 27,785 |
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.