HENDERSON historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 299.40 | 304.00 | 292.40 | 294.20 | 294.20 | 139,168 |
| 2026-10-16 | 286.40 | 299.40 | 285.60 | 288.80 | 288.80 | 89,567 |
| 2026-10-15 | 287.60 | 288.00 | 284.00 | 286.20 | 286.20 | 34,561 |
| 2026-10-14 | 288.60 | 290.20 | 285.00 | 286.80 | 286.80 | 40,367 |
| 2026-10-13 | 281.20 | 290.00 | 281.20 | 288.00 | 288.00 | 91,901 |
| 2026-10-12 | 284.20 | 288.00 | 275.00 | 280.60 | 280.60 | 74,623 |
| 2026-10-09 | 285.60 | 288.00 | 276.40 | 287.40 | 287.40 | 74,461 |
| 2026-10-08 | 287.80 | 288.20 | 285.00 | 286.20 | 286.20 | 24,781 |
| 2026-10-07 | 281.20 | 293.40 | 281.20 | 286.20 | 286.20 | 266,184 |
| 2026-10-06 | 274.00 | 279.60 | 273.20 | 277.80 | 277.80 | 45,625 |
| 2026-10-05 | 272.40 | 274.80 | 272.40 | 274.80 | 274.80 | 17,889 |
| 2026-10-02 | 272.20 | 274.00 | 272.00 | 273.00 | 273.00 | 9,455 |
| 2026-10-01 | 273.80 | 273.80 | 272.00 | 272.20 | 272.20 | 11,160 |
| 2026-09-30 | 276.60 | 276.80 | 273.00 | 273.60 | 273.60 | 11,704 |
| 2026-09-29 | 277.80 | 278.00 | 274.20 | 275.80 | 275.80 | 10,927 |
| 2026-09-28 | 282.00 | 284.00 | 276.40 | 281.20 | 281.20 | 27,323 |
| 2026-09-25 | 284.00 | 284.00 | 280.00 | 280.40 | 280.40 | 12,855 |
| 2026-09-24 | 284.40 | 284.40 | 280.20 | 280.80 | 280.80 | 13,071 |
| 2026-09-23 | 284.40 | 284.80 | 280.00 | 281.20 | 281.20 | 14,924 |
| 2026-09-22 | 281.40 | 284.40 | 280.80 | 283.40 | 283.40 | 7,081 |
| 2026-09-21 | 284.80 | 285.80 | 280.60 | 281.20 | 281.20 | 8,946 |
| 2026-09-18 | 283.80 | 285.40 | 282.80 | 283.80 | 283.80 | 8,607 |
| 2026-09-17 | 287.60 | 287.60 | 281.00 | 282.00 | 282.00 | 17,874 |
| 2026-09-16 | 290.00 | 291.20 | 286.20 | 288.60 | 288.60 | 10,771 |
| 2026-09-15 | 291.00 | 292.60 | 288.60 | 289.80 | 289.80 | 13,395 |
| 2026-09-14 | 288.00 | 292.80 | 285.60 | 289.80 | 289.80 | 18,739 |
| 2026-09-11 | 291.00 | 292.00 | 285.20 | 288.80 | 288.80 | 16,831 |
| 2026-09-10 | 290.80 | 294.20 | 290.60 | 292.20 | 292.20 | 26,578 |
| 2026-09-09 | 298.60 | 300.20 | 288.00 | 289.60 | 289.60 | 40,584 |
| 2026-09-08 | 300.60 | 300.80 | 297.60 | 299.80 | 299.80 | 15,701 |
| 2026-09-07 | 302.40 | 303.60 | 298.00 | 298.60 | 298.60 | 20,622 |
| 2026-09-04 | 300.20 | 303.40 | 299.00 | 302.60 | 302.60 | 12,142 |
| 2026-09-03 | 297.20 | 302.40 | 297.20 | 301.00 | 301.00 | 13,915 |
| 2026-09-02 | 299.00 | 301.00 | 293.00 | 296.80 | 296.80 | 14,306 |
| 2026-09-01 | 301.00 | 302.20 | 297.80 | 299.20 | 299.20 | 21,677 |
| 2026-08-31 | 297.20 | 301.40 | 292.60 | 296.00 | 296.00 | 28,172 |
| 2026-08-28 | 299.00 | 303.80 | 293.80 | 296.00 | 296.00 | 18,345 |
| 2026-08-27 | 301.00 | 302.60 | 288.80 | 298.20 | 298.20 | 32,515 |
| 2026-08-26 | 317.40 | 326.00 | 300.60 | 305.60 | 305.60 | 86,525 |
| 2026-08-25 | 310.80 | 318.60 | 310.80 | 316.40 | 316.40 | 11,574 |
| 2026-08-24 | 318.80 | 320.60 | 309.20 | 309.60 | 309.60 | 14,197 |
| 2026-08-21 | 315.80 | 319.80 | 311.60 | 318.00 | 318.00 | 10,265 |
| 2026-08-20 | 318.00 | 326.20 | 313.40 | 314.00 | 314.00 | 15,691 |
| 2026-08-19 | 314.80 | 325.00 | 314.60 | 321.40 | 321.40 | 37,538 |
| 2026-08-18 | 306.80 | 314.80 | 303.40 | 312.00 | 312.00 | 28,616 |
| 2026-08-17 | 315.20 | 315.20 | 300.20 | 305.40 | 305.40 | 44,024 |
| 2026-08-14 | 316.80 | 319.00 | 310.00 | 314.20 | 314.20 | 23,222 |
| 2026-08-13 | 331.40 | 336.00 | 312.80 | 314.80 | 314.80 | 45,819 |
| 2026-08-12 | 340.20 | 343.60 | 330.40 | 332.40 | 332.40 | 30,646 |
| 2026-08-11 | 338.20 | 346.60 | 338.20 | 340.80 | 340.80 | 20,823 |
| 2026-08-10 | 333.20 | 338.40 | 331.20 | 335.60 | 335.60 | 14,765 |
| 2026-08-07 | 335.80 | 338.80 | 334.00 | 336.40 | 336.40 | 16,625 |
| 2026-08-06 | 341.80 | 343.80 | 331.20 | 335.80 | 335.80 | 32,447 |
| 2026-08-05 | 330.00 | 350.20 | 329.00 | 334.60 | 334.60 | 73,309 |
| 2026-08-04 | 325.60 | 330.80 | 324.20 | 325.60 | 325.60 | 37,406 |
| 2026-08-03 | 320.00 | 332.00 | 318.40 | 327.60 | 327.60 | 50,566 |
| 2026-07-31 | 320.20 | 323.00 | 315.00 | 319.40 | 319.40 | 25,691 |
| 2026-07-30 | 320.00 | 330.00 | 318.00 | 320.80 | 320.80 | 34,970 |
| 2026-07-29 | 315.00 | 320.80 | 313.00 | 316.40 | 316.40 | 40,698 |
| 2026-07-28 | 321.80 | 321.80 | 310.40 | 314.40 | 314.40 | 25,493 |
Page 1 of 13 · 754 trading daysOlder →
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.