HENDERSON historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 589.20 | 592.10 | 582.50 | 587.60 | 587.60 | 31,499 |
| 2025-05-21 | 595.50 | 595.50 | 585.40 | 587.10 | 587.10 | 35,628 |
| 2025-05-20 | 595.10 | 601.50 | 590.50 | 592.80 | 592.80 | 18,050 |
| 2025-05-19 | 597.70 | 607.90 | 592.60 | 597.00 | 597.00 | 48,518 |
| 2025-05-16 | 603.80 | 607.00 | 582.60 | 588.00 | 588.00 | 44,041 |
| 2025-05-15 | 606.10 | 614.00 | 595.60 | 602.80 | 602.80 | 36,908 |
| 2025-05-14 | 613.10 | 622.30 | 605.00 | 610.70 | 610.70 | 44,262 |
| 2025-05-13 | 618.40 | 622.00 | 612.60 | 612.80 | 612.80 | 19,169 |
| 2025-05-12 | 614.00 | 624.80 | 614.00 | 616.70 | 616.70 | 40,918 |
| 2025-05-08 | 616.00 | 621.50 | 614.20 | 616.00 | 616.00 | 16,773 |
| 2025-05-07 | 620.50 | 622.30 | 611.60 | 617.00 | 617.00 | 23,631 |
| 2025-05-06 | 612.40 | 626.40 | 612.40 | 616.00 | 616.00 | 22,600 |
| 2025-05-05 | 620.20 | 639.00 | 610.50 | 611.50 | 611.50 | 49,397 |
| 2025-05-02 | 625.40 | 630.60 | 614.00 | 620.20 | 620.20 | 23,442 |
| 2025-04-30 | 616.40 | 636.70 | 599.50 | 630.50 | 630.50 | 85,304 |
| 2025-04-29 | 628.00 | 639.80 | 611.40 | 614.80 | 614.80 | 72,543 |
| 2025-04-28 | 632.00 | 646.60 | 623.00 | 628.70 | 628.70 | 73,069 |
| 2025-04-25 | 626.20 | 636.00 | 625.30 | 627.10 | 627.10 | 32,598 |
| 2025-04-24 | 628.00 | 630.00 | 625.10 | 626.10 | 626.10 | 14,981 |
| 2025-04-23 | 633.40 | 637.10 | 621.40 | 626.80 | 626.80 | 45,565 |
| 2025-04-22 | 645.00 | 645.70 | 635.10 | 635.50 | 635.50 | 13,987 |
| 2025-04-21 | 639.20 | 643.00 | 636.00 | 643.00 | 643.00 | 17,916 |
| 2025-04-18 | 643.00 | 643.50 | 631.80 | 635.50 | 635.50 | 19,225 |
| 2025-04-17 | 622.00 | 649.00 | 621.50 | 643.00 | 643.00 | 62,177 |
| 2025-04-16 | 612.00 | 622.90 | 605.10 | 621.30 | 621.30 | 23,815 |
| 2025-04-15 | 609.00 | 613.30 | 607.60 | 612.80 | 612.80 | 15,604 |
| 2025-04-14 | 609.40 | 620.20 | 595.00 | 607.70 | 607.70 | 59,454 |
| 2025-04-11 | 598.50 | 610.10 | 598.50 | 605.20 | 605.20 | 41,481 |
| 2025-04-10 | 579.90 | 609.50 | 576.40 | 592.50 | 592.50 | 98,593 |
| 2025-04-09 | 573.50 | 579.90 | 553.60 | 569.60 | 569.60 | 99,427 |
| 2025-04-08 | 580.50 | 589.60 | 560.50 | 569.40 | 569.40 | 40,443 |
| 2025-04-07 | 552.00 | 587.00 | 534.20 | 577.10 | 577.10 | 103,666 |
| 2025-04-04 | 603.80 | 611.50 | 571.40 | 578.20 | 578.20 | 88,014 |
| 2025-04-03 | 631.10 | 638.00 | 600.00 | 600.00 | 600.00 | 115,312 |
| 2025-04-02 | 642.20 | 642.50 | 627.50 | 630.80 | 630.80 | 25,791 |
| 2025-04-01 | 643.30 | 649.00 | 638.50 | 638.50 | 638.50 | 34,012 |
| 2025-03-31 | 641.70 | 653.40 | 637.50 | 642.80 | 642.80 | 45,117 |
| 2025-03-28 | 636.00 | 651.00 | 630.00 | 641.60 | 641.60 | 50,804 |
| 2025-03-27 | 626.40 | 649.50 | 620.30 | 636.10 | 636.10 | 65,070 |
| 2025-03-26 | 641.20 | 646.50 | 631.10 | 632.90 | 632.90 | 33,435 |
| 2025-03-25 | 640.10 | 648.50 | 631.50 | 640.00 | 640.00 | 85,241 |
| 2025-03-24 | 652.40 | 653.80 | 637.50 | 639.50 | 639.50 | 38,834 |
| 2025-03-21 | 658.00 | 663.30 | 641.20 | 653.00 | 653.00 | 79,866 |
| 2025-03-20 | 667.80 | 670.50 | 651.30 | 655.90 | 655.90 | 51,204 |
| 2025-03-19 | 667.90 | 670.00 | 654.60 | 667.00 | 667.00 | 34,288 |
| 2025-03-18 | 679.90 | 685.00 | 665.60 | 667.90 | 667.90 | 36,490 |
| 2025-03-17 | 664.30 | 682.50 | 662.80 | 677.20 | 677.20 | 87,563 |
| 2025-03-14 | 657.40 | 663.60 | 651.50 | 663.20 | 663.20 | 36,020 |
| 2025-03-13 | 663.90 | 663.90 | 649.40 | 652.50 | 652.50 | 47,165 |
| 2025-03-12 | 666.00 | 675.10 | 660.00 | 661.40 | 661.40 | 70,107 |
| 2025-03-11 | 679.00 | 682.50 | 661.10 | 670.10 | 670.10 | 95,597 |
| 2025-03-10 | 676.00 | 688.00 | 674.50 | 679.50 | 679.50 | 41,304 |
| 2025-03-07 | 675.60 | 684.50 | 671.30 | 674.50 | 674.50 | 30,475 |
| 2025-03-06 | 692.00 | 693.70 | 671.00 | 674.10 | 674.10 | 53,505 |
| 2025-03-05 | 685.60 | 699.00 | 685.60 | 692.60 | 692.60 | 43,786 |
| 2025-03-04 | 691.00 | 691.50 | 681.50 | 685.20 | 685.20 | 36,577 |
| 2025-03-03 | 684.70 | 691.30 | 665.00 | 684.30 | 684.30 | 81,523 |
| 2025-02-28 | 690.00 | 690.90 | 678.50 | 686.30 | 686.30 | 31,371 |
| 2025-02-27 | 691.10 | 694.80 | 677.50 | 691.30 | 691.30 | 63,964 |
| 2025-02-26 | 705.50 | 714.60 | 680.00 | 691.20 | 691.20 | 92,661 |
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.