HENDERSON historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 693.00 | 717.90 | 692.00 | 700.10 | 700.10 | 214,526 |
| 2025-02-24 | 693.10 | 698.50 | 680.00 | 688.70 | 688.70 | 89,715 |
| 2025-02-21 | 693.90 | 695.30 | 689.80 | 691.00 | 691.00 | 41,721 |
| 2025-02-20 | 689.50 | 698.50 | 688.00 | 690.90 | 690.90 | 34,464 |
| 2025-02-19 | 691.10 | 696.90 | 676.60 | 686.00 | 686.00 | 57,244 |
| 2025-02-18 | 700.10 | 700.10 | 686.10 | 689.50 | 689.50 | 82,961 |
| 2025-02-17 | 702.00 | 710.00 | 700.10 | 701.90 | 701.90 | 54,742 |
| 2025-02-14 | 708.00 | 712.00 | 683.00 | 696.60 | 696.60 | 104,269 |
| 2025-02-13 | 723.40 | 745.00 | 695.00 | 703.70 | 703.70 | 132,007 |
| 2025-02-12 | 708.70 | 747.00 | 697.60 | 712.20 | 712.20 | 282,638 |
| 2025-02-11 | 690.90 | 718.60 | 688.00 | 701.90 | 701.90 | 259,848 |
| 2025-02-10 | 680.70 | 695.70 | 680.70 | 688.00 | 688.00 | 73,027 |
| 2025-02-07 | 687.00 | 687.00 | 674.20 | 680.70 | 680.70 | 86,800 |
| 2025-02-06 | 660.80 | 692.00 | 652.50 | 687.00 | 687.00 | 251,874 |
| 2025-02-05 | 683.70 | 683.90 | 646.30 | 652.60 | 652.60 | 186,753 |
| 2025-02-04 | 685.00 | 692.00 | 683.90 | 685.70 | 685.70 | 22,376 |
| 2025-02-03 | 691.40 | 695.40 | 680.00 | 684.00 | 684.00 | 52,679 |
| 2025-01-31 | 695.00 | 701.60 | 690.50 | 691.40 | 691.40 | 42,072 |
| 2025-01-30 | 693.70 | 700.00 | 684.00 | 694.10 | 694.10 | 34,397 |
| 2025-01-29 | 694.00 | 705.50 | 692.20 | 693.70 | 693.70 | 52,997 |
| 2025-01-28 | 680.00 | 695.90 | 674.00 | 694.00 | 694.00 | 115,593 |
| 2025-01-27 | 684.70 | 688.80 | 665.20 | 680.00 | 680.00 | 51,342 |
| 2025-01-24 | 682.10 | 695.80 | 681.90 | 685.00 | 685.00 | 64,482 |
| 2025-01-23 | 672.00 | 683.00 | 659.50 | 681.90 | 681.90 | 64,679 |
| 2025-01-22 | 657.00 | 684.30 | 650.20 | 671.80 | 671.80 | 90,925 |
| 2025-01-21 | 647.60 | 657.00 | 641.60 | 657.00 | 657.00 | 43,713 |
| 2025-01-20 | 650.00 | 660.00 | 637.10 | 648.50 | 648.50 | 72,290 |
| 2025-01-17 | 643.80 | 657.00 | 643.60 | 650.00 | 650.00 | 56,687 |
| 2025-01-16 | 629.00 | 667.90 | 626.00 | 643.60 | 643.60 | 269,645 |
| 2025-01-15 | 622.20 | 626.00 | 614.00 | 615.00 | 615.00 | 18,429 |
| 2025-01-14 | 623.30 | 626.80 | 617.00 | 621.00 | 621.00 | 14,849 |
| 2025-01-13 | 615.00 | 636.50 | 615.00 | 621.80 | 621.80 | 44,508 |
| 2025-01-10 | 606.90 | 621.00 | 601.50 | 614.00 | 614.00 | 35,087 |
| 2025-01-09 | 623.50 | 623.50 | 601.50 | 607.00 | 607.00 | 27,581 |
| 2025-01-08 | 603.00 | 625.90 | 599.90 | 623.50 | 623.50 | 58,260 |
| 2025-01-06 | 603.00 | 604.80 | 591.10 | 599.20 | 599.20 | 17,810 |
| 2025-01-03 | 615.00 | 615.00 | 595.00 | 603.00 | 603.00 | 39,093 |
| 2024-12-30 | 589.00 | 614.90 | 589.00 | 611.60 | 611.60 | 97,473 |
| 2024-12-28 | 586.00 | 589.40 | 583.00 | 586.90 | 586.90 | 26,235 |
| 2024-12-27 | 593.90 | 593.90 | 578.10 | 583.00 | 583.00 | 47,089 |
| 2024-12-26 | 597.00 | 604.00 | 586.10 | 588.90 | 588.90 | 58,426 |
| 2024-12-25 | 600.00 | 611.00 | 592.00 | 596.10 | 596.10 | 67,009 |
| 2024-12-24 | 607.90 | 609.00 | 585.00 | 605.00 | 605.00 | 67,146 |
| 2024-12-23 | 601.50 | 620.00 | 600.00 | 604.60 | 604.60 | 119,120 |
| 2024-12-20 | 564.20 | 615.00 | 561.70 | 598.40 | 598.40 | 120,943 |
| 2024-12-19 | 549.00 | 573.50 | 542.20 | 565.00 | 565.00 | 49,616 |
| 2024-12-18 | 542.00 | 550.00 | 535.50 | 549.10 | 549.10 | 18,404 |
| 2024-12-17 | 539.00 | 544.40 | 530.20 | 541.70 | 541.70 | 28,239 |
| 2024-12-16 | 550.90 | 551.20 | 525.80 | 545.00 | 545.00 | 46,300 |
| 2024-12-13 | 547.70 | 552.40 | 542.40 | 552.00 | 552.00 | 30,340 |
| 2024-12-12 | 550.30 | 565.80 | 548.10 | 549.80 | 549.80 | 47,325 |
| 2024-12-11 | 548.90 | 556.30 | 543.80 | 550.40 | 550.40 | 28,477 |
| 2024-12-10 | 565.90 | 566.00 | 545.00 | 555.30 | 555.30 | 37,946 |
| 2024-12-09 | 572.30 | 574.50 | 561.10 | 566.00 | 566.00 | 89,125 |
| 2024-12-06 | 574.60 | 590.00 | 574.30 | 583.80 | 583.80 | 104,239 |
| 2024-12-05 | 571.20 | 579.90 | 566.00 | 574.60 | 574.60 | 46,044 |
| 2024-12-04 | 582.50 | 586.00 | 570.80 | 571.20 | 571.20 | 42,341 |
| 2024-12-03 | 581.50 | 590.00 | 573.50 | 582.50 | 582.50 | 85,421 |
| 2024-12-02 | 541.50 | 587.00 | 541.30 | 579.00 | 579.00 | 127,251 |
| 2024-11-29 | 540.40 | 547.00 | 535.10 | 537.10 | 537.10 | 39,886 |
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.