T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3,361.60 | 3,377.80 | 3,329.00 | 3,357.00 | 3,357.00 | 1,223,866 |
| 2026-02-03 | 3,331.00 | 3,385.00 | 3,330.00 | 3,355.80 | 3,355.80 | 1,823,511 |
| 2026-02-02 | 3,334.00 | 3,342.80 | 3,316.00 | 3,322.80 | 3,322.80 | 1,347,815 |
| 2026-01-30 | 3,375.20 | 3,382.00 | 3,319.80 | 3,336.00 | 3,336.00 | 1,394,218 |
| 2026-01-29 | 3,333.20 | 3,395.00 | 3,333.00 | 3,355.40 | 3,355.40 | 2,794,980 |
| 2026-01-28 | 3,343.00 | 3,349.00 | 3,328.00 | 3,336.60 | 3,336.60 | 1,080,834 |
| 2026-01-27 | 3,315.00 | 3,344.40 | 3,307.20 | 3,333.00 | 3,333.00 | 1,148,425 |
| 2026-01-26 | 3,335.00 | 3,343.20 | 3,310.20 | 3,315.00 | 3,315.00 | 1,570,570 |
| 2026-01-23 | 3,320.00 | 3,345.00 | 3,305.20 | 3,327.00 | 3,327.00 | 1,202,675 |
| 2026-01-22 | 3,342.00 | 3,356.00 | 3,310.00 | 3,330.20 | 3,330.20 | 1,838,443 |
| 2026-01-21 | 3,294.20 | 3,339.00 | 3,282.80 | 3,325.60 | 3,325.60 | 2,090,422 |
| 2026-01-20 | 3,293.80 | 3,305.00 | 3,274.80 | 3,292.00 | 3,292.00 | 1,419,665 |
| 2026-01-19 | 3,269.80 | 3,302.80 | 3,261.40 | 3,292.80 | 3,292.80 | 1,693,032 |
| 2026-01-16 | 3,220.00 | 3,277.60 | 3,217.80 | 3,262.60 | 3,262.60 | 1,653,699 |
| 2026-01-15 | 3,204.00 | 3,220.80 | 3,194.00 | 3,211.00 | 3,211.00 | 1,304,613 |
| 2026-01-14 | 3,203.60 | 3,226.40 | 3,183.60 | 3,209.00 | 3,209.00 | 1,361,352 |
| 2026-01-13 | 3,237.20 | 3,245.60 | 3,191.20 | 3,200.20 | 3,200.20 | 1,257,411 |
| 2026-01-12 | 3,237.60 | 3,261.40 | 3,226.20 | 3,241.40 | 3,241.40 | 1,542,191 |
| 2026-01-09 | 3,236.20 | 3,256.00 | 3,211.00 | 3,242.00 | 3,242.00 | 623,103 |
| 2026-01-08 | 3,264.00 | 3,264.20 | 3,235.00 | 3,241.00 | 3,241.00 | 863,094 |
| 2026-01-06 | 3,273.80 | 3,306.80 | 3,271.60 | 3,288.60 | 3,288.60 | 1,048,284 |
| 2026-01-05 | 3,280.40 | 3,280.80 | 3,248.00 | 3,275.60 | 3,275.60 | 863,953 |
| 2025-12-30 | 3,274.00 | 3,300.00 | 3,252.80 | 3,277.60 | 3,277.60 | 1,428,540 |
| 2025-12-29 | 3,255.00 | 3,334.20 | 3,231.80 | 3,275.00 | 3,275.00 | 4,084,576 |
| 2025-12-26 | 3,169.80 | 3,255.00 | 3,167.80 | 3,222.80 | 3,222.80 | 2,286,326 |
| 2025-12-25 | 3,159.60 | 3,177.00 | 3,141.80 | 3,164.80 | 3,164.80 | 1,278,807 |
| 2025-12-24 | 3,180.00 | 3,182.40 | 3,150.00 | 3,155.60 | 3,155.60 | 1,334,739 |
| 2025-12-23 | 3,148.80 | 3,180.00 | 3,136.00 | 3,178.40 | 3,178.40 | 1,601,439 |
| 2025-12-22 | 3,198.60 | 3,205.00 | 3,141.00 | 3,165.40 | 3,165.40 | 1,814,003 |
| 2025-12-19 | 3,239.80 | 3,263.00 | 3,176.00 | 3,181.20 | 3,181.20 | 3,536,031 |
| 2025-12-18 | 3,253.80 | 3,265.00 | 3,211.40 | 3,211.60 | 3,211.60 | 1,621,399 |
| 2025-12-17 | 3,271.00 | 3,285.20 | 3,214.40 | 3,243.60 | 3,243.60 | 2,193,362 |
| 2025-12-16 | 3,241.80 | 3,279.80 | 3,239.60 | 3,269.60 | 3,269.60 | 1,600,019 |
| 2025-12-15 | 3,198.80 | 3,250.20 | 3,185.20 | 3,238.60 | 3,238.60 | 2,131,937 |
| 2025-12-12 | 3,268.00 | 3,282.40 | 3,172.80 | 3,237.00 | 3,237.00 | 2,071,570 |
| 2025-12-11 | 3,236.00 | 3,305.00 | 3,234.40 | 3,257.20 | 3,257.20 | 2,755,660 |
| 2025-12-10 | 3,234.20 | 3,246.00 | 3,220.20 | 3,224.20 | 3,224.20 | 1,131,248 |
| 2025-12-09 | 3,185.20 | 3,247.40 | 3,178.20 | 3,209.20 | 3,209.20 | 1,955,305 |
| 2025-12-08 | 3,197.00 | 3,243.80 | 3,173.00 | 3,192.40 | 3,192.40 | 2,278,692 |
| 2025-12-05 | 3,122.00 | 3,193.00 | 3,115.80 | 3,187.20 | 3,187.20 | 2,232,104 |
| 2025-12-04 | 3,113.60 | 3,129.60 | 3,111.80 | 3,115.60 | 3,115.60 | 1,019,986 |
| 2025-12-03 | 3,092.00 | 3,112.80 | 3,073.60 | 3,110.00 | 3,110.00 | 1,666,929 |
| 2025-12-02 | 3,128.80 | 3,158.20 | 3,119.60 | 3,133.00 | 3,133.00 | 1,413,225 |
| 2025-12-01 | 3,115.60 | 3,148.00 | 3,110.40 | 3,138.00 | 3,138.00 | 1,489,848 |
| 2025-11-28 | 3,050.00 | 3,133.20 | 3,044.20 | 3,113.20 | 3,113.20 | 1,622,483 |
| 2025-11-27 | 3,098.00 | 3,107.00 | 3,035.80 | 3,054.60 | 3,054.60 | 1,595,452 |
| 2025-11-26 | 3,100.20 | 3,108.40 | 3,085.40 | 3,098.00 | 3,098.00 | 929,391 |
| 2025-11-25 | 3,080.80 | 3,115.00 | 3,053.00 | 3,098.80 | 3,098.80 | 1,952,086 |
| 2025-11-24 | 3,115.40 | 3,133.00 | 3,065.20 | 3,075.00 | 3,075.00 | 1,762,908 |
| 2025-11-21 | 3,113.20 | 3,119.00 | 3,050.00 | 3,098.80 | 3,098.80 | 2,368,746 |
| 2025-11-20 | 3,057.00 | 3,120.00 | 3,030.40 | 3,046.60 | 3,046.60 | 3,875,294 |
| 2025-11-19 | 2,977.00 | 3,095.00 | 2,976.60 | 3,066.20 | 3,066.20 | 3,999,978 |
| 2025-11-18 | 2,907.00 | 2,998.20 | 2,892.60 | 2,979.60 | 2,979.60 | 3,186,510 |
| 2025-11-17 | 2,929.60 | 2,942.60 | 2,905.20 | 2,918.40 | 2,918.40 | 1,420,011 |
| 2025-11-14 | 2,955.00 | 2,968.00 | 2,915.00 | 2,927.00 | 2,927.00 | 1,438,649 |
| 2025-11-13 | 2,953.00 | 2,972.20 | 2,945.60 | 2,952.00 | 2,952.00 | 1,119,194 |
| 2025-11-12 | 2,982.00 | 2,986.20 | 2,935.00 | 2,951.20 | 2,951.20 | 1,323,181 |
| 2025-11-11 | 2,966.20 | 2,983.80 | 2,953.00 | 2,971.40 | 2,971.40 | 1,253,618 |
| 2025-11-10 | 2,969.80 | 3,009.20 | 2,950.00 | 2,962.00 | 2,962.00 | 2,071,359 |
| 2025-11-07 | 2,953.00 | 2,983.60 | 2,930.40 | 2,974.00 | 2,974.00 | 1,320,360 |
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.