T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2,972.40 | 2,984.80 | 2,943.00 | 2,956.40 | 2,956.40 | 1,463,828 |
| 2025-11-05 | 2,989.40 | 3,023.20 | 2,960.60 | 2,975.40 | 2,975.40 | 2,481,417 |
| 2025-11-03 | 2,952.40 | 3,003.00 | 2,951.00 | 2,992.00 | 2,992.00 | 1,035,039 |
| 2025-11-01 | 2,940.60 | 2,959.80 | 2,933.00 | 2,950.40 | 2,950.40 | 665,995 |
| 2025-10-31 | 2,975.80 | 3,000.00 | 2,922.00 | 2,957.20 | 2,957.20 | 1,967,011 |
| 2025-10-30 | 2,927.20 | 3,004.80 | 2,910.20 | 2,980.00 | 2,980.00 | 2,819,429 |
| 2025-10-29 | 2,920.20 | 2,944.20 | 2,915.40 | 2,933.40 | 2,933.40 | 1,715,942 |
| 2025-10-28 | 2,835.20 | 2,946.60 | 2,821.40 | 2,907.00 | 2,907.00 | 3,018,041 |
| 2025-10-27 | 2,901.80 | 2,902.00 | 2,820.00 | 2,839.60 | 2,839.60 | 2,502,743 |
| 2025-10-24 | 2,959.60 | 2,992.60 | 2,900.00 | 2,921.00 | 2,921.00 | 2,569,329 |
| 2025-10-23 | 2,899.80 | 2,956.40 | 2,899.80 | 2,944.00 | 2,944.00 | 2,062,992 |
| 2025-10-22 | 3,021.80 | 3,025.20 | 2,921.60 | 2,985.80 | 2,985.80 | 3,615,777 |
| 2025-10-21 | 3,141.00 | 3,144.60 | 2,962.00 | 2,997.00 | 2,997.00 | 4,023,213 |
| 2025-10-20 | 3,129.00 | 3,171.60 | 3,119.60 | 3,146.00 | 3,146.00 | 2,370,081 |
| 2025-10-17 | 3,147.60 | 3,162.60 | 3,082.60 | 3,134.00 | 3,134.00 | 3,398,861 |
| 2025-10-16 | 2,903.00 | 3,140.00 | 2,894.00 | 2,977.40 | 2,977.40 | 4,381,553 |
| 2025-10-15 | 2,915.00 | 2,932.60 | 2,888.00 | 2,907.40 | 2,907.40 | 1,827,910 |
| 2025-10-14 | 2,909.40 | 2,924.80 | 2,891.60 | 2,914.00 | 2,914.00 | 2,053,412 |
| 2025-10-13 | 2,894.00 | 2,938.60 | 2,872.00 | 2,910.00 | 2,910.00 | 2,308,711 |
| 2025-10-10 | 2,964.60 | 2,964.60 | 2,885.20 | 2,908.00 | 2,908.00 | 2,202,172 |
| 2025-10-09 | 2,921.80 | 2,976.20 | 2,810.00 | 2,969.80 | 2,969.80 | 5,186,340 |
| 2025-10-08 | 3,049.40 | 3,052.00 | 2,895.00 | 2,906.00 | 2,906.00 | 3,784,652 |
| 2025-10-07 | 3,023.00 | 3,063.20 | 3,016.40 | 3,051.80 | 3,051.80 | 1,818,583 |
| 2025-10-06 | 2,958.00 | 3,035.40 | 2,950.80 | 3,026.40 | 3,026.40 | 2,528,855 |
| 2025-10-03 | 3,016.00 | 3,057.00 | 2,971.20 | 3,014.00 | 3,014.00 | 2,069,453 |
| 2025-10-02 | 3,050.00 | 3,053.80 | 3,002.20 | 3,019.00 | 3,019.00 | 2,209,607 |
| 2025-10-01 | 3,083.40 | 3,092.60 | 3,035.20 | 3,049.40 | 3,049.40 | 1,716,157 |
| 2025-09-30 | 3,083.00 | 3,091.20 | 3,026.80 | 3,084.60 | 3,084.60 | 2,134,775 |
| 2025-09-29 | 3,117.80 | 3,148.80 | 3,075.80 | 3,091.00 | 3,091.00 | 2,033,989 |
| 2025-09-26 | 3,115.00 | 3,133.80 | 3,101.20 | 3,128.80 | 3,128.80 | 1,629,069 |
| 2025-09-25 | 3,149.00 | 3,155.00 | 3,098.20 | 3,119.80 | 3,119.80 | 1,529,147 |
| 2025-09-24 | 3,099.00 | 3,161.80 | 3,079.00 | 3,131.80 | 3,131.80 | 2,749,444 |
| 2025-09-23 | 3,109.20 | 3,173.00 | 3,070.60 | 3,159.20 | 3,159.20 | 3,280,501 |
| 2025-09-22 | 3,070.00 | 3,116.00 | 3,062.40 | 3,102.40 | 3,102.40 | 2,482,629 |
| 2025-09-19 | 3,138.00 | 3,151.20 | 3,069.00 | 3,093.00 | 3,093.00 | 2,302,479 |
| 2025-09-18 | 3,173.60 | 3,174.40 | 3,122.00 | 3,155.00 | 3,155.00 | 2,173,398 |
| 2025-09-17 | 3,157.00 | 3,182.00 | 3,137.00 | 3,171.40 | 3,171.40 | 1,857,298 |
| 2025-09-16 | 3,163.40 | 3,182.00 | 3,132.20 | 3,151.40 | 3,151.40 | 2,014,157 |
| 2025-09-15 | 3,193.00 | 3,196.80 | 3,151.00 | 3,162.80 | 3,162.80 | 2,044,470 |
| 2025-09-12 | 3,283.00 | 3,288.00 | 3,175.40 | 3,188.00 | 3,188.00 | 3,503,065 |
| 2025-09-11 | 3,321.00 | 3,335.40 | 3,261.60 | 3,271.20 | 3,271.20 | 2,500,930 |
| 2025-09-10 | 3,359.00 | 3,368.80 | 3,318.00 | 3,334.20 | 3,334.20 | 1,415,253 |
| 2025-09-09 | 3,369.00 | 3,383.80 | 3,342.00 | 3,353.80 | 3,353.80 | 1,974,136 |
| 2025-09-08 | 3,331.60 | 3,369.80 | 3,328.40 | 3,359.00 | 3,359.00 | 1,446,972 |
| 2025-09-05 | 3,330.00 | 3,345.80 | 3,326.20 | 3,337.20 | 3,337.20 | 1,038,647 |
| 2025-09-04 | 3,318.00 | 3,336.60 | 3,315.00 | 3,327.80 | 3,327.80 | 1,567,405 |
| 2025-09-03 | 3,313.00 | 3,323.00 | 3,297.40 | 3,309.00 | 3,309.00 | 1,422,835 |
| 2025-09-02 | 3,347.00 | 3,349.00 | 3,290.80 | 3,305.00 | 3,305.00 | 1,716,426 |
| 2025-09-01 | 3,338.20 | 3,363.00 | 3,325.40 | 3,333.00 | 3,333.00 | 1,344,886 |
| 2025-08-29 | 3,378.20 | 3,386.20 | 3,327.20 | 3,341.60 | 3,341.60 | 1,633,435 |
| 2025-08-28 | 3,400.00 | 3,408.40 | 3,360.80 | 3,398.80 | 3,398.80 | 1,476,851 |
| 2025-08-27 | 3,379.80 | 3,399.80 | 3,378.20 | 3,391.00 | 3,391.00 | 1,167,839 |
| 2025-08-26 | 3,357.20 | 3,381.80 | 3,357.20 | 3,372.80 | 3,372.80 | 1,074,456 |
| 2025-08-25 | 3,386.00 | 3,387.60 | 3,352.00 | 3,361.00 | 3,361.00 | 1,534,170 |
| 2025-08-22 | 3,379.60 | 3,403.60 | 3,372.80 | 3,385.00 | 3,385.00 | 1,517,082 |
| 2025-08-21 | 3,410.00 | 3,425.60 | 3,361.40 | 3,378.20 | 3,378.20 | 2,925,496 |
| 2025-08-20 | 3,407.00 | 3,428.00 | 3,391.00 | 3,402.20 | 3,402.20 | 1,729,749 |
| 2025-08-19 | 3,406.20 | 3,454.00 | 3,375.00 | 3,380.40 | 3,380.40 | 3,764,697 |
| 2025-08-18 | 3,314.00 | 3,409.40 | 3,272.20 | 3,362.80 | 3,362.80 | 3,818,636 |
| 2025-08-15 | 3,345.60 | 3,389.60 | 3,331.80 | 3,382.80 | 3,382.80 | 2,322,475 |
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.