HENDERSON historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 588.00 | 589.80 | 578.80 | 584.00 | 584.00 | 65,438 |
| 2025-08-14 | 588.70 | 588.70 | 575.00 | 586.80 | 586.80 | 45,964 |
| 2025-08-13 | 595.00 | 598.80 | 583.40 | 587.80 | 587.80 | 56,344 |
| 2025-08-12 | 597.00 | 600.00 | 572.10 | 585.50 | 585.50 | 164,319 |
| 2025-08-11 | 580.50 | 605.10 | 579.80 | 598.20 | 598.20 | 255,026 |
| 2025-08-08 | 566.40 | 583.90 | 557.70 | 563.00 | 563.00 | 295,042 |
| 2025-08-07 | 565.00 | 573.30 | 561.00 | 561.60 | 561.60 | 53,630 |
| 2025-08-06 | 558.60 | 567.50 | 558.10 | 560.00 | 560.00 | 32,796 |
| 2025-08-05 | 559.40 | 562.90 | 555.00 | 557.90 | 557.90 | 33,470 |
| 2025-08-04 | 563.60 | 569.50 | 556.20 | 556.90 | 556.90 | 50,903 |
| 2025-08-01 | 554.10 | 558.30 | 551.30 | 555.00 | 555.00 | 33,510 |
| 2025-07-31 | 554.00 | 556.50 | 550.00 | 552.80 | 552.80 | 21,896 |
| 2025-07-30 | 558.70 | 559.10 | 552.70 | 556.00 | 556.00 | 12,352 |
| 2025-07-29 | 558.50 | 565.60 | 552.20 | 558.00 | 558.00 | 56,458 |
| 2025-07-28 | 563.80 | 572.80 | 558.00 | 559.70 | 559.70 | 53,184 |
| 2025-07-25 | 571.90 | 577.60 | 555.90 | 564.90 | 564.90 | 76,319 |
| 2025-07-24 | 571.50 | 577.00 | 570.00 | 571.30 | 571.30 | 34,639 |
| 2025-07-23 | 567.40 | 573.00 | 567.40 | 571.00 | 571.00 | 29,425 |
| 2025-07-22 | 567.70 | 573.10 | 566.00 | 568.40 | 568.40 | 34,831 |
| 2025-07-21 | 558.80 | 574.00 | 558.00 | 566.10 | 566.10 | 43,231 |
| 2025-07-18 | 561.60 | 565.00 | 555.70 | 558.80 | 558.80 | 48,330 |
| 2025-07-17 | 565.80 | 572.00 | 558.00 | 565.50 | 565.50 | 53,383 |
| 2025-07-16 | 567.10 | 570.60 | 563.80 | 565.40 | 565.40 | 23,330 |
| 2025-07-15 | 563.70 | 572.50 | 561.20 | 567.30 | 567.30 | 26,960 |
| 2025-07-14 | 548.10 | 569.50 | 539.10 | 562.60 | 562.60 | 83,931 |
| 2025-07-11 | 553.90 | 554.20 | 542.00 | 545.40 | 545.40 | 29,904 |
| 2025-07-10 | 558.90 | 562.40 | 548.10 | 552.40 | 552.40 | 51,574 |
| 2025-07-09 | 560.20 | 567.30 | 550.90 | 552.80 | 552.80 | 28,173 |
| 2025-07-08 | 567.60 | 572.50 | 560.10 | 569.50 | 569.50 | 30,534 |
| 2025-07-07 | 572.50 | 575.00 | 566.10 | 567.50 | 567.50 | 27,252 |
| 2025-07-04 | 573.00 | 577.90 | 564.40 | 573.30 | 573.30 | 37,023 |
| 2025-07-03 | 582.00 | 583.90 | 571.90 | 573.80 | 573.80 | 35,839 |
| 2025-07-02 | 586.60 | 589.30 | 579.40 | 581.60 | 581.60 | 31,073 |
| 2025-07-01 | 590.00 | 591.80 | 586.00 | 588.70 | 588.70 | 33,068 |
| 2025-06-30 | 585.50 | 596.50 | 580.30 | 590.00 | 590.00 | 53,437 |
| 2025-06-27 | 570.10 | 588.50 | 568.20 | 580.00 | 580.00 | 112,001 |
| 2025-06-26 | 574.00 | 575.00 | 569.50 | 570.40 | 570.40 | 32,270 |
| 2025-06-25 | 569.20 | 576.50 | 566.40 | 571.60 | 571.60 | 36,272 |
| 2025-06-24 | 573.00 | 573.20 | 555.00 | 565.00 | 565.00 | 48,812 |
| 2025-06-23 | 575.60 | 578.40 | 571.60 | 573.40 | 573.40 | 18,484 |
| 2025-06-20 | 578.60 | 578.70 | 575.40 | 577.20 | 577.20 | 11,728 |
| 2025-06-19 | 577.50 | 579.00 | 575.30 | 577.50 | 577.50 | 19,605 |
| 2025-06-18 | 576.50 | 579.40 | 574.00 | 577.30 | 577.30 | 24,924 |
| 2025-06-17 | 578.90 | 580.00 | 575.30 | 577.20 | 577.20 | 17,373 |
| 2025-06-16 | 578.70 | 585.30 | 573.10 | 576.80 | 576.80 | 87,596 |
| 2025-06-13 | 575.00 | 579.00 | 575.00 | 578.00 | 578.00 | 12,750 |
| 2025-06-11 | 576.10 | 581.00 | 573.80 | 577.80 | 577.80 | 16,456 |
| 2025-06-10 | 577.30 | 581.00 | 571.20 | 576.30 | 576.30 | 46,221 |
| 2025-06-09 | 585.00 | 591.50 | 571.80 | 572.70 | 572.70 | 49,512 |
| 2025-06-06 | 594.00 | 598.00 | 581.80 | 585.00 | 585.00 | 47,709 |
| 2025-06-05 | 593.00 | 597.50 | 590.80 | 594.00 | 594.00 | 43,275 |
| 2025-06-04 | 596.60 | 600.00 | 587.10 | 590.00 | 590.00 | 70,584 |
| 2025-06-03 | 597.00 | 603.00 | 593.40 | 595.30 | 595.30 | 40,976 |
| 2025-06-02 | 595.00 | 598.50 | 583.60 | 590.30 | 590.30 | 78,975 |
| 2025-05-30 | 610.00 | 614.00 | 604.10 | 608.60 | 608.60 | 48,712 |
| 2025-05-29 | 614.20 | 614.50 | 606.00 | 608.50 | 608.50 | 45,498 |
| 2025-05-28 | 583.10 | 615.50 | 580.90 | 605.50 | 605.50 | 186,998 |
| 2025-05-27 | 574.50 | 582.10 | 567.40 | 579.30 | 579.30 | 17,623 |
| 2025-05-26 | 584.70 | 585.70 | 570.40 | 577.20 | 577.20 | 32,267 |
| 2025-05-23 | 588.20 | 590.00 | 582.60 | 585.70 | 585.70 | 14,605 |
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.