T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 306.60 | 308.90 | 304.08 | 305.30 | 305.30 | 8,519,704 |
| 2026-04-29 | 311.00 | 313.68 | 303.60 | 305.32 | 305.32 | 23,070,500 |
| 2026-04-28 | 317.96 | 320.50 | 310.60 | 311.74 | 311.74 | 13,101,428 |
| 2026-04-27 | 320.72 | 321.50 | 317.56 | 318.86 | 318.86 | 6,003,201 |
| 2026-04-24 | 327.48 | 327.56 | 319.60 | 320.70 | 320.70 | 12,419,468 |
| 2026-04-23 | 327.04 | 328.20 | 326.02 | 327.50 | 327.50 | 5,863,876 |
| 2026-04-22 | 323.58 | 327.28 | 318.62 | 326.64 | 326.64 | 8,059,183 |
| 2026-04-21 | 325.78 | 325.94 | 322.50 | 324.20 | 324.20 | 5,643,058 |
| 2026-04-20 | 326.26 | 327.42 | 324.52 | 325.58 | 325.58 | 9,920,928 |
| 2026-04-17 | 321.02 | 329.24 | 321.02 | 325.70 | 325.70 | 18,882,825 |
| 2026-04-16 | 3,196.80 | 3,196.80 | 3,196.80 | 3,196.80 | 3,196.80 | 0 |
| 2026-04-15 | 3,196.80 | 3,196.80 | 3,196.80 | 3,196.80 | 3,196.80 | 0 |
| 2026-04-14 | 3,196.80 | 3,196.80 | 3,196.80 | 3,196.80 | 3,196.80 | 0 |
| 2026-04-13 | 3,196.80 | 3,196.80 | 3,196.80 | 3,196.80 | 3,196.80 | 0 |
| 2026-04-10 | 3,185.20 | 3,208.60 | 3,165.20 | 3,180.00 | 3,180.00 | 928,345 |
| 2026-04-09 | 3,200.00 | 3,204.80 | 3,171.40 | 3,181.80 | 3,181.80 | 754,375 |
| 2026-04-08 | 3,199.00 | 3,217.20 | 3,194.00 | 3,200.40 | 3,200.40 | 816,187 |
| 2026-04-07 | 3,218.80 | 3,243.20 | 3,184.00 | 3,200.00 | 3,200.00 | 1,441,914 |
| 2026-04-06 | 3,211.60 | 3,230.00 | 3,196.40 | 3,212.20 | 3,212.20 | 1,089,360 |
| 2026-04-03 | 3,244.00 | 3,265.00 | 3,203.20 | 3,212.60 | 3,212.60 | 899,268 |
| 2026-04-02 | 3,250.40 | 3,255.40 | 3,217.20 | 3,247.40 | 3,247.40 | 924,840 |
| 2026-04-01 | 3,233.40 | 3,262.60 | 3,226.00 | 3,236.80 | 3,236.80 | 860,339 |
| 2026-03-31 | 3,227.00 | 3,286.40 | 3,217.00 | 3,224.60 | 3,224.60 | 1,415,879 |
| 2026-03-30 | 3,243.20 | 3,253.40 | 3,192.00 | 3,225.40 | 3,225.40 | 1,375,810 |
| 2026-03-27 | 3,307.60 | 3,314.80 | 3,238.40 | 3,260.00 | 3,260.00 | 1,203,321 |
| 2026-03-26 | 3,331.80 | 3,335.40 | 3,300.80 | 3,317.00 | 3,317.00 | 850,926 |
| 2026-03-25 | 3,338.00 | 3,349.20 | 3,316.40 | 3,332.00 | 3,332.00 | 599,697 |
| 2026-03-24 | 3,317.80 | 3,355.40 | 3,307.20 | 3,328.20 | 3,328.20 | 939,288 |
| 2026-03-23 | 3,340.20 | 3,349.80 | 3,281.00 | 3,307.00 | 3,307.00 | 1,621,390 |
| 2026-03-20 | 3,332.00 | 3,403.00 | 3,330.20 | 3,335.00 | 3,335.00 | 1,476,080 |
| 2026-03-19 | 3,347.20 | 3,358.00 | 3,311.20 | 3,326.00 | 3,326.00 | 1,956,662 |
| 2026-03-18 | 3,358.80 | 3,375.80 | 3,337.40 | 3,342.60 | 3,342.60 | 1,209,960 |
| 2026-03-17 | 3,384.00 | 3,390.60 | 3,347.20 | 3,354.00 | 3,354.00 | 1,182,209 |
| 2026-03-16 | 3,378.80 | 3,408.40 | 3,373.80 | 3,384.20 | 3,384.20 | 924,624 |
| 2026-03-13 | 3,381.00 | 3,414.20 | 3,375.00 | 3,391.40 | 3,391.40 | 888,418 |
| 2026-03-12 | 3,375.00 | 3,391.60 | 3,365.40 | 3,375.40 | 3,375.40 | 991,174 |
| 2026-03-11 | 3,389.00 | 3,401.20 | 3,364.40 | 3,371.00 | 3,371.00 | 890,871 |
| 2026-03-10 | 3,429.60 | 3,456.20 | 3,369.20 | 3,398.00 | 3,398.00 | 1,900,896 |
| 2026-03-09 | 3,376.80 | 3,432.20 | 3,090.00 | 3,395.00 | 3,395.00 | 1,261,687 |
| 2026-03-06 | 3,418.20 | 3,423.20 | 3,376.20 | 3,383.40 | 3,383.40 | 1,112,077 |
| 2026-03-05 | 3,383.80 | 3,423.80 | 3,376.00 | 3,414.00 | 3,414.00 | 1,202,273 |
| 2026-03-04 | 3,385.40 | 3,408.00 | 3,365.40 | 3,377.00 | 3,377.00 | 1,349,414 |
| 2026-03-03 | 3,426.80 | 3,429.40 | 3,377.60 | 3,378.60 | 3,378.60 | 1,474,583 |
| 2026-03-02 | 3,462.00 | 3,472.40 | 3,407.60 | 3,424.60 | 3,424.60 | 2,078,603 |
| 2026-02-27 | 3,485.00 | 3,487.80 | 3,433.20 | 3,462.00 | 3,462.00 | 1,310,911 |
| 2026-02-26 | 3,507.20 | 3,523.00 | 3,473.40 | 3,483.80 | 3,483.80 | 1,064,576 |
| 2026-02-25 | 3,507.40 | 3,516.80 | 3,502.40 | 3,505.20 | 3,505.20 | 682,195 |
| 2026-02-24 | 3,509.20 | 3,541.80 | 3,498.60 | 3,506.00 | 3,506.00 | 1,334,211 |
| 2026-02-20 | 3,512.60 | 3,529.60 | 3,481.00 | 3,510.80 | 3,510.80 | 1,031,564 |
| 2026-02-19 | 3,543.00 | 3,543.00 | 3,503.60 | 3,510.20 | 3,510.20 | 1,068,851 |
| 2026-02-18 | 3,487.00 | 3,539.60 | 3,468.40 | 3,529.00 | 3,529.00 | 2,291,324 |
| 2026-02-17 | 3,490.00 | 3,501.80 | 3,461.80 | 3,480.00 | 3,480.00 | 2,128,161 |
| 2026-02-16 | 3,382.00 | 3,492.00 | 3,382.00 | 3,465.00 | 3,465.00 | 3,005,098 |
| 2026-02-13 | 3,339.40 | 3,381.40 | 3,325.00 | 3,373.20 | 3,373.20 | 1,635,751 |
| 2026-02-12 | 3,335.00 | 3,355.00 | 3,322.40 | 3,340.00 | 3,340.00 | 1,196,689 |
| 2026-02-11 | 3,296.00 | 3,341.00 | 3,290.00 | 3,329.60 | 3,329.60 | 1,519,020 |
| 2026-02-10 | 3,297.00 | 3,313.80 | 3,289.00 | 3,295.40 | 3,295.40 | 1,064,516 |
| 2026-02-09 | 3,288.60 | 3,310.00 | 3,271.20 | 3,296.00 | 3,296.00 | 1,184,247 |
| 2026-02-06 | 3,310.60 | 3,320.00 | 3,282.00 | 3,299.80 | 3,299.80 | 976,900 |
| 2026-02-05 | 3,340.80 | 3,362.80 | 3,302.20 | 3,316.00 | 3,316.00 | 1,733,597 |
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.