HENDERSON historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 540.40 | 547.00 | 535.10 | 537.10 | 537.10 | 39,886 |
| 2024-11-28 | 530.40 | 542.00 | 529.80 | 538.20 | 538.20 | 30,860 |
| 2024-11-27 | 513.50 | 540.60 | 503.10 | 526.60 | 526.60 | 57,638 |
| 2024-11-26 | 535.30 | 540.20 | 515.00 | 517.00 | 517.00 | 65,043 |
| 2024-11-25 | 545.00 | 551.00 | 529.00 | 535.30 | 535.30 | 37,278 |
| 2024-11-22 | 546.50 | 550.30 | 538.50 | 545.30 | 545.30 | 20,900 |
| 2024-11-21 | 551.00 | 552.30 | 535.40 | 538.20 | 538.20 | 53,402 |
| 2024-11-20 | 559.00 | 567.40 | 550.10 | 551.00 | 551.00 | 25,964 |
| 2024-11-19 | 574.90 | 578.10 | 559.00 | 559.00 | 559.00 | 28,102 |
| 2024-11-18 | 575.00 | 583.80 | 559.10 | 575.00 | 575.00 | 48,575 |
| 2024-11-15 | 574.80 | 581.50 | 568.00 | 577.10 | 577.10 | 46,679 |
| 2024-11-14 | 580.00 | 583.80 | 572.00 | 574.80 | 574.80 | 31,862 |
| 2024-11-13 | 590.00 | 595.90 | 582.00 | 583.80 | 583.80 | 22,649 |
| 2024-11-12 | 598.50 | 598.50 | 585.30 | 587.40 | 587.40 | 58,429 |
| 2024-11-11 | 573.00 | 598.00 | 573.00 | 597.00 | 597.00 | 101,303 |
| 2024-11-08 | 567.20 | 570.60 | 561.90 | 565.10 | 565.10 | 52,836 |
| 2024-11-07 | 562.10 | 571.00 | 560.60 | 565.70 | 565.70 | 25,795 |
| 2024-11-06 | 568.00 | 574.90 | 558.00 | 561.00 | 561.00 | 47,495 |
| 2024-11-05 | 562.80 | 567.50 | 561.70 | 561.90 | 561.90 | 14,209 |
| 2024-11-02 | 562.70 | 573.90 | 557.10 | 562.80 | 562.80 | 30,529 |
| 2024-11-01 | 560.60 | 569.80 | 560.60 | 566.10 | 566.10 | 31,625 |
| 2024-10-31 | 562.00 | 565.40 | 560.00 | 560.60 | 560.60 | 23,340 |
| 2024-10-30 | 561.00 | 572.00 | 559.20 | 563.70 | 563.70 | 27,289 |
| 2024-10-29 | 550.00 | 562.00 | 548.30 | 558.00 | 558.00 | 33,571 |
| 2024-10-28 | 578.50 | 578.50 | 540.50 | 548.50 | 548.50 | 91,102 |
| 2024-10-25 | 600.00 | 600.00 | 568.00 | 578.50 | 578.50 | 70,324 |
| 2024-10-24 | 586.90 | 604.20 | 584.60 | 591.20 | 591.20 | 77,467 |
| 2024-10-23 | 592.20 | 593.30 | 580.10 | 586.90 | 586.90 | 31,307 |
| 2024-10-22 | 606.60 | 607.70 | 592.80 | 593.60 | 593.60 | 42,824 |
| 2024-10-21 | 593.40 | 608.00 | 593.40 | 606.50 | 606.50 | 49,729 |
| 2024-10-18 | 604.90 | 604.90 | 585.70 | 592.10 | 592.10 | 28,666 |
| 2024-10-17 | 608.90 | 609.20 | 601.20 | 603.00 | 603.00 | 39,555 |
| 2024-10-16 | 610.90 | 612.00 | 606.90 | 608.00 | 608.00 | 54,937 |
| 2024-10-15 | 609.80 | 614.50 | 608.00 | 610.90 | 610.90 | 100,620 |
| 2024-10-14 | 616.80 | 619.00 | 608.70 | 609.80 | 609.80 | 91,640 |
| 2024-10-11 | 622.00 | 623.50 | 612.00 | 616.80 | 616.80 | 32,412 |
| 2024-10-10 | 629.90 | 642.00 | 620.60 | 621.10 | 621.10 | 82,219 |
| 2024-10-09 | 632.00 | 632.00 | 624.00 | 627.90 | 627.90 | 20,959 |
| 2024-10-08 | 634.00 | 636.30 | 630.30 | 632.20 | 632.20 | 18,655 |
| 2024-10-07 | 644.40 | 646.80 | 630.20 | 634.40 | 634.40 | 34,225 |
| 2024-10-04 | 636.80 | 647.00 | 636.80 | 641.90 | 641.90 | 21,818 |
| 2024-10-03 | 642.90 | 655.10 | 631.00 | 635.80 | 635.80 | 38,054 |
| 2024-10-02 | 653.50 | 673.20 | 636.00 | 636.50 | 636.50 | 72,420 |
| 2024-10-01 | 661.00 | 662.30 | 645.10 | 649.20 | 649.20 | 51,300 |
| 2024-09-30 | 666.00 | 670.70 | 656.60 | 659.90 | 659.90 | 73,467 |
| 2024-09-27 | 649.80 | 667.70 | 646.60 | 664.90 | 664.90 | 33,968 |
| 2024-09-26 | 653.00 | 674.80 | 645.00 | 650.20 | 650.20 | 61,841 |
| 2024-09-25 | 661.80 | 684.00 | 652.00 | 653.00 | 653.00 | 142,873 |
| 2024-09-24 | 679.60 | 684.80 | 650.20 | 661.90 | 661.90 | 188,783 |
| 2024-09-23 | 670.00 | 700.00 | 665.90 | 676.10 | 676.10 | 182,808 |
| 2024-09-20 | 650.10 | 667.20 | 643.50 | 658.50 | 658.50 | 132,690 |
| 2024-09-19 | 634.40 | 658.00 | 628.60 | 654.60 | 654.60 | 65,243 |
| 2024-09-18 | 641.00 | 645.00 | 632.30 | 635.60 | 635.60 | 48,115 |
| 2024-09-17 | 640.10 | 649.10 | 635.00 | 637.90 | 637.90 | 44,096 |
| 2024-09-16 | 623.70 | 643.90 | 621.10 | 638.50 | 638.50 | 47,414 |
| 2024-09-13 | 618.00 | 638.00 | 604.60 | 623.40 | 623.40 | 63,208 |
| 2024-09-12 | 630.10 | 630.10 | 612.80 | 618.10 | 618.10 | 43,088 |
| 2024-09-11 | 631.90 | 641.00 | 627.00 | 636.40 | 636.40 | 25,295 |
| 2024-09-10 | 645.50 | 660.00 | 627.10 | 633.00 | 633.00 | 65,305 |
| 2024-09-09 | 649.00 | 663.00 | 634.50 | 647.90 | 647.90 | 100,715 |
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.