HENDERSON historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 521.00 | 525.80 | 519.40 | 521.00 | 521.00 | 33,205 |
| 2025-11-06 | 523.20 | 524.80 | 515.40 | 520.40 | 520.40 | 30,579 |
| 2025-11-05 | 528.00 | 528.80 | 522.00 | 523.00 | 523.00 | 17,382 |
| 2025-11-03 | 527.60 | 533.80 | 527.20 | 529.40 | 529.40 | 9,635 |
| 2025-11-01 | 526.60 | 532.40 | 525.20 | 532.40 | 532.40 | 11,388 |
| 2025-10-31 | 534.80 | 538.60 | 525.20 | 528.00 | 528.00 | 25,154 |
| 2025-10-30 | 527.20 | 535.60 | 526.00 | 533.00 | 533.00 | 37,477 |
| 2025-10-29 | 524.60 | 536.60 | 520.40 | 527.40 | 527.40 | 106,976 |
| 2025-10-28 | 510.20 | 525.60 | 502.60 | 521.00 | 521.00 | 63,157 |
| 2025-10-27 | 519.80 | 519.80 | 500.00 | 508.40 | 508.40 | 44,900 |
| 2025-10-24 | 517.60 | 524.00 | 510.60 | 516.00 | 516.00 | 18,773 |
| 2025-10-23 | 521.00 | 521.40 | 513.40 | 516.80 | 516.80 | 18,598 |
| 2025-10-22 | 524.00 | 525.00 | 519.40 | 523.40 | 523.40 | 20,930 |
| 2025-10-21 | 527.00 | 527.00 | 519.00 | 520.60 | 520.60 | 26,969 |
| 2025-10-20 | 529.80 | 538.00 | 520.00 | 525.40 | 525.40 | 61,402 |
| 2025-10-17 | 531.40 | 540.80 | 526.00 | 531.00 | 531.00 | 37,137 |
| 2025-10-16 | 522.20 | 541.00 | 519.60 | 527.60 | 527.60 | 61,594 |
| 2025-10-15 | 523.80 | 526.00 | 510.20 | 519.80 | 519.80 | 45,416 |
| 2025-10-14 | 521.00 | 523.80 | 515.00 | 518.40 | 518.40 | 24,463 |
| 2025-10-13 | 524.00 | 529.60 | 513.20 | 518.60 | 518.60 | 34,842 |
| 2025-10-10 | 525.00 | 529.20 | 519.80 | 526.80 | 526.80 | 25,114 |
| 2025-10-09 | 519.80 | 530.00 | 517.00 | 527.40 | 527.40 | 40,731 |
| 2025-10-08 | 527.20 | 531.80 | 516.00 | 522.00 | 522.00 | 44,349 |
| 2025-10-07 | 521.20 | 535.00 | 516.00 | 530.80 | 530.80 | 45,352 |
| 2025-10-06 | 511.00 | 522.40 | 499.00 | 521.80 | 521.80 | 65,121 |
| 2025-10-03 | 512.80 | 516.00 | 506.40 | 511.80 | 511.80 | 35,937 |
| 2025-10-02 | 519.20 | 519.20 | 500.40 | 512.20 | 512.20 | 59,316 |
| 2025-10-01 | 522.00 | 524.00 | 508.20 | 512.40 | 512.40 | 47,682 |
| 2025-09-30 | 513.80 | 527.60 | 505.00 | 513.40 | 513.40 | 76,069 |
| 2025-09-29 | 518.00 | 522.80 | 510.00 | 513.40 | 513.40 | 52,153 |
| 2025-09-26 | 519.50 | 522.90 | 512.50 | 516.00 | 516.00 | 24,966 |
| 2025-09-25 | 521.80 | 521.80 | 515.30 | 519.40 | 519.40 | 36,930 |
| 2025-09-24 | 522.00 | 524.20 | 512.30 | 517.90 | 517.90 | 95,208 |
| 2025-09-23 | 528.60 | 528.70 | 517.00 | 527.60 | 527.60 | 39,503 |
| 2025-09-22 | 529.80 | 532.30 | 515.90 | 529.00 | 529.00 | 67,733 |
| 2025-09-19 | 536.60 | 540.00 | 521.00 | 531.70 | 531.70 | 161,737 |
| 2025-09-18 | 541.40 | 543.60 | 532.00 | 535.30 | 535.30 | 41,605 |
| 2025-09-17 | 538.90 | 549.10 | 537.70 | 541.40 | 541.40 | 39,248 |
| 2025-09-16 | 542.00 | 546.20 | 527.60 | 537.60 | 537.60 | 66,146 |
| 2025-09-15 | 541.10 | 543.90 | 532.80 | 541.50 | 541.50 | 58,932 |
| 2025-09-12 | 552.90 | 555.00 | 533.30 | 538.40 | 538.40 | 118,968 |
| 2025-09-11 | 562.90 | 562.90 | 549.50 | 552.30 | 552.30 | 55,107 |
| 2025-09-10 | 566.00 | 569.60 | 560.80 | 562.00 | 562.00 | 18,948 |
| 2025-09-09 | 566.00 | 569.80 | 560.00 | 561.80 | 561.80 | 24,627 |
| 2025-09-08 | 560.00 | 576.20 | 557.60 | 566.30 | 566.30 | 100,768 |
| 2025-09-05 | 554.20 | 559.60 | 552.90 | 556.30 | 556.30 | 16,877 |
| 2025-09-04 | 553.90 | 559.60 | 549.80 | 551.50 | 551.50 | 31,192 |
| 2025-09-03 | 554.70 | 558.70 | 548.10 | 553.40 | 553.40 | 42,739 |
| 2025-09-02 | 558.80 | 562.20 | 553.80 | 553.90 | 553.90 | 21,746 |
| 2025-09-01 | 555.00 | 565.80 | 550.00 | 556.50 | 556.50 | 63,638 |
| 2025-08-29 | 559.30 | 563.50 | 555.10 | 556.00 | 556.00 | 43,185 |
| 2025-08-28 | 564.70 | 569.00 | 557.10 | 561.10 | 561.10 | 70,455 |
| 2025-08-27 | 567.10 | 567.10 | 557.30 | 564.60 | 564.60 | 104,094 |
| 2025-08-26 | 566.90 | 569.50 | 561.00 | 563.00 | 563.00 | 26,255 |
| 2025-08-25 | 571.90 | 575.20 | 557.20 | 562.90 | 562.90 | 59,953 |
| 2025-08-22 | 575.30 | 575.30 | 555.00 | 563.50 | 563.50 | 42,704 |
| 2025-08-21 | 579.10 | 582.50 | 563.30 | 567.00 | 567.00 | 78,293 |
| 2025-08-20 | 589.20 | 600.00 | 574.00 | 579.00 | 579.00 | 162,577 |
| 2025-08-19 | 585.00 | 591.00 | 584.10 | 587.20 | 587.20 | 42,757 |
| 2025-08-18 | 583.90 | 595.00 | 578.00 | 584.30 | 584.30 | 49,624 |
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.