T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 261.04 | 267.00 | 258.06 | 264.74 | 264.74 | 33,442,721 |
| 2026-07-24 | 248.82 | 261.90 | 243.24 | 258.30 | 258.30 | 41,441,743 |
| 2026-07-23 | 254.54 | 256.80 | 247.80 | 250.80 | 250.80 | 19,743,251 |
| 2026-07-22 | 248.94 | 257.80 | 243.56 | 255.48 | 255.48 | 24,399,346 |
| 2026-07-21 | 239.56 | 250.92 | 237.50 | 248.78 | 248.78 | 35,459,025 |
| 2026-07-20 | 224.82 | 242.32 | 222.86 | 237.00 | 237.00 | 52,792,274 |
| 2026-07-17 | 228.70 | 235.58 | 220.10 | 228.34 | 228.34 | 34,411,316 |
| 2026-07-16 | 243.28 | 244.44 | 226.92 | 237.04 | 237.04 | 31,653,751 |
| 2026-07-15 | 249.38 | 249.60 | 242.60 | 244.70 | 244.70 | 16,157,720 |
| 2026-07-14 | 249.90 | 252.32 | 248.60 | 249.60 | 249.60 | 8,260,669 |
| 2026-07-13 | 248.60 | 255.26 | 246.94 | 249.76 | 249.76 | 19,112,947 |
| 2026-07-10 | 254.30 | 256.30 | 247.88 | 250.14 | 250.14 | 14,366,590 |
| 2026-07-09 | 257.54 | 258.00 | 252.18 | 256.24 | 256.24 | 14,682,934 |
| 2026-07-08 | 258.06 | 260.64 | 252.56 | 259.00 | 259.00 | 20,398,345 |
| 2026-07-07 | 248.72 | 258.44 | 241.64 | 254.68 | 254.68 | 36,941,131 |
| 2026-07-06 | 253.00 | 255.92 | 240.00 | 248.52 | 248.52 | 34,410,094 |
| 2026-07-03 | 257.24 | 259.10 | 250.22 | 253.48 | 253.48 | 29,574,026 |
| 2026-07-02 | 271.40 | 271.98 | 257.40 | 260.18 | 260.18 | 26,401,059 |
| 2026-07-01 | 272.32 | 275.64 | 270.20 | 271.00 | 271.00 | 14,047,408 |
| 2026-06-30 | 271.20 | 276.82 | 270.00 | 271.00 | 271.00 | 18,111,216 |
| 2026-06-29 | 265.72 | 272.14 | 262.00 | 270.40 | 270.40 | 25,626,273 |
| 2026-06-26 | 265.44 | 274.44 | 261.00 | 265.22 | 265.22 | 33,783,973 |
| 2026-06-25 | 268.32 | 273.26 | 262.40 | 270.36 | 270.36 | 29,463,496 |
| 2026-06-24 | 276.50 | 279.40 | 264.14 | 266.22 | 266.22 | 26,269,835 |
| 2026-06-23 | 270.72 | 278.60 | 266.54 | 276.84 | 276.84 | 33,324,246 |
| 2026-06-22 | 281.48 | 284.76 | 261.60 | 276.20 | 276.20 | 45,807,281 |
| 2026-06-19 | 291.14 | 292.64 | 279.56 | 284.50 | 284.50 | 28,439,727 |
| 2026-06-18 | 295.98 | 296.48 | 289.30 | 292.22 | 292.22 | 17,904,347 |
| 2026-06-17 | 297.98 | 299.80 | 295.20 | 295.58 | 295.58 | 8,814,932 |
| 2026-06-16 | 304.12 | 304.38 | 296.90 | 297.66 | 297.66 | 12,690,509 |
| 2026-06-15 | 295.80 | 304.04 | 294.90 | 302.70 | 302.70 | 15,903,842 |
| 2026-06-11 | 297.26 | 300.44 | 295.48 | 296.50 | 296.50 | 8,023,033 |
| 2026-06-10 | 297.64 | 300.80 | 292.48 | 298.20 | 298.20 | 14,945,483 |
| 2026-06-09 | 291.74 | 299.10 | 285.68 | 298.44 | 298.44 | 28,809,425 |
| 2026-06-08 | 297.10 | 298.98 | 289.34 | 290.56 | 290.56 | 17,403,306 |
| 2026-06-05 | 300.80 | 300.92 | 296.84 | 297.80 | 297.80 | 8,536,257 |
| 2026-06-04 | 302.50 | 304.28 | 299.32 | 301.28 | 301.28 | 10,608,478 |
| 2026-06-03 | 308.14 | 308.58 | 302.04 | 303.88 | 303.88 | 10,186,338 |
| 2026-06-02 | 303.80 | 308.26 | 303.00 | 307.38 | 307.38 | 11,645,117 |
| 2026-06-01 | 301.20 | 304.08 | 301.00 | 302.26 | 302.26 | 10,436,822 |
| 2026-05-29 | 302.36 | 303.30 | 300.70 | 301.42 | 301.42 | 7,726,810 |
| 2026-05-28 | 303.74 | 305.66 | 301.74 | 303.20 | 303.20 | 10,660,104 |
| 2026-05-27 | 302.50 | 303.94 | 300.90 | 303.42 | 303.42 | 9,341,775 |
| 2026-05-26 | 303.38 | 304.82 | 300.62 | 302.60 | 302.60 | 10,136,407 |
| 2026-05-25 | 305.60 | 308.40 | 302.52 | 304.00 | 304.00 | 13,521,079 |
| 2026-05-22 | 312.22 | 315.30 | 308.50 | 309.94 | 309.94 | 13,347,794 |
| 2026-05-21 | 312.74 | 313.32 | 309.64 | 313.12 | 313.12 | 10,471,634 |
| 2026-05-20 | 315.00 | 316.20 | 311.32 | 313.30 | 313.30 | 8,937,686 |
| 2026-05-19 | 312.12 | 317.00 | 310.76 | 314.90 | 314.90 | 10,173,850 |
| 2026-05-18 | 309.50 | 311.96 | 305.50 | 310.40 | 310.40 | 10,678,412 |
| 2026-05-15 | 314.00 | 316.00 | 308.44 | 309.98 | 309.98 | 9,352,900 |
| 2026-05-14 | 318.60 | 318.62 | 313.64 | 314.18 | 314.18 | 7,624,840 |
| 2026-05-13 | 316.90 | 319.44 | 314.16 | 316.46 | 316.46 | 7,906,610 |
| 2026-05-12 | 311.40 | 316.98 | 310.50 | 315.44 | 315.44 | 12,368,838 |
| 2026-05-11 | 310.52 | 312.20 | 308.90 | 310.76 | 310.76 | 5,911,423 |
| 2026-05-08 | 308.30 | 309.42 | 304.42 | 305.04 | 305.04 | 8,190,125 |
| 2026-05-07 | 309.44 | 311.18 | 307.76 | 308.32 | 308.32 | 5,746,575 |
| 2026-05-06 | 309.88 | 311.00 | 306.22 | 309.84 | 309.84 | 10,772,626 |
| 2026-05-05 | 304.64 | 311.00 | 301.80 | 310.14 | 310.14 | 11,363,168 |
| 2026-05-04 | 305.36 | 308.64 | 301.62 | 303.38 | 303.38 | 12,232,982 |
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.