T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 3,314.60 | 3,349.40 | 3,293.60 | 3,336.00 | 3,336.00 | 1,868,896 |
| 2025-08-13 | 3,342.00 | 3,345.00 | 3,302.40 | 3,344.00 | 3,344.00 | 1,568,446 |
| 2025-08-12 | 3,331.80 | 3,349.80 | 3,300.00 | 3,340.00 | 3,340.00 | 1,610,442 |
| 2025-08-11 | 3,383.20 | 3,390.00 | 3,310.60 | 3,329.00 | 3,329.00 | 2,984,595 |
| 2025-08-08 | 3,337.00 | 3,368.00 | 3,302.00 | 3,330.00 | 3,330.00 | 2,623,475 |
| 2025-08-07 | 3,296.00 | 3,393.00 | 3,272.20 | 3,307.00 | 3,307.00 | 5,357,193 |
| 2025-08-06 | 3,220.80 | 3,317.80 | 3,202.60 | 3,217.20 | 3,217.20 | 3,887,846 |
| 2025-08-05 | 3,217.00 | 3,229.80 | 3,194.00 | 3,215.80 | 3,215.80 | 2,399,664 |
| 2025-08-04 | 3,157.00 | 3,214.00 | 3,152.80 | 3,191.00 | 3,191.00 | 1,950,882 |
| 2025-08-01 | 3,162.80 | 3,183.00 | 3,122.00 | 3,152.00 | 3,152.00 | 1,983,917 |
| 2025-07-31 | 3,142.40 | 3,170.00 | 3,141.00 | 3,156.00 | 3,156.00 | 1,944,368 |
| 2025-07-30 | 3,171.80 | 3,183.80 | 3,135.20 | 3,151.40 | 3,151.40 | 1,869,193 |
| 2025-07-29 | 3,174.40 | 3,206.60 | 3,141.20 | 3,179.00 | 3,179.00 | 2,094,357 |
| 2025-07-28 | 3,254.00 | 3,266.80 | 3,156.00 | 3,187.20 | 3,187.20 | 3,138,273 |
| 2025-07-25 | 3,309.80 | 3,330.00 | 3,235.40 | 3,270.60 | 3,270.60 | 2,982,988 |
| 2025-07-24 | 3,338.80 | 3,347.60 | 3,292.00 | 3,299.00 | 3,299.00 | 1,584,208 |
| 2025-07-23 | 3,349.80 | 3,367.00 | 3,326.60 | 3,346.60 | 3,346.60 | 2,316,112 |
| 2025-07-22 | 3,364.20 | 3,367.40 | 3,328.00 | 3,337.00 | 3,337.00 | 1,376,348 |
| 2025-07-21 | 3,341.80 | 3,378.80 | 3,337.00 | 3,359.80 | 3,359.80 | 2,364,130 |
| 2025-07-18 | 3,283.00 | 3,354.60 | 3,280.60 | 3,340.40 | 3,340.40 | 2,474,102 |
| 2025-07-17 | 3,335.00 | 3,349.40 | 3,257.00 | 3,293.80 | 3,293.80 | 2,059,527 |
| 2025-07-16 | 3,316.60 | 3,364.00 | 3,296.20 | 3,345.00 | 3,345.00 | 2,848,566 |
| 2025-07-15 | 3,244.00 | 3,335.00 | 3,228.20 | 3,310.00 | 3,310.00 | 2,624,520 |
| 2025-07-14 | 3,124.80 | 3,243.60 | 3,067.00 | 3,205.00 | 3,205.00 | 3,896,976 |
| 2025-07-11 | 3,202.00 | 3,206.80 | 3,115.20 | 3,146.80 | 3,146.80 | 1,613,832 |
| 2025-07-10 | 3,184.80 | 3,213.80 | 3,176.00 | 3,212.00 | 3,212.00 | 1,161,125 |
| 2025-07-09 | 3,158.00 | 3,192.00 | 3,155.40 | 3,169.20 | 3,169.20 | 1,612,392 |
| 2025-07-08 | 3,189.00 | 3,216.80 | 3,151.00 | 3,204.40 | 3,204.40 | 1,703,644 |
| 2025-07-07 | 3,218.60 | 3,232.80 | 3,187.60 | 3,216.00 | 3,216.00 | 1,026,218 |
| 2025-07-04 | 3,239.80 | 3,257.40 | 3,208.20 | 3,217.80 | 3,217.80 | 1,375,886 |
| 2025-07-03 | 3,270.80 | 3,279.00 | 3,235.00 | 3,269.00 | 3,269.00 | 1,284,434 |
| 2025-07-02 | 3,281.00 | 3,284.80 | 3,255.60 | 3,260.20 | 3,260.20 | 1,618,317 |
| 2025-07-01 | 3,268.80 | 3,301.20 | 3,264.20 | 3,286.80 | 3,286.80 | 1,858,908 |
| 2025-06-30 | 3,263.00 | 3,287.00 | 3,247.00 | 3,268.60 | 3,268.60 | 2,353,449 |
| 2025-06-27 | 3,242.80 | 3,260.00 | 3,227.60 | 3,253.20 | 3,253.20 | 1,337,979 |
| 2025-06-26 | 3,247.20 | 3,264.40 | 3,222.40 | 3,244.00 | 3,244.00 | 1,502,722 |
| 2025-06-25 | 3,196.40 | 3,243.80 | 3,187.40 | 3,240.80 | 3,240.80 | 2,248,818 |
| 2025-06-24 | 3,164.00 | 3,199.00 | 3,145.00 | 3,175.00 | 3,175.00 | 1,910,525 |
| 2025-06-23 | 3,159.60 | 3,189.00 | 3,120.00 | 3,176.00 | 3,176.00 | 1,853,999 |
| 2025-06-20 | 3,183.00 | 3,196.80 | 3,150.00 | 3,178.80 | 3,178.80 | 1,346,678 |
| 2025-06-19 | 3,196.60 | 3,218.40 | 3,176.60 | 3,182.40 | 3,182.40 | 1,540,682 |
| 2025-06-18 | 3,217.00 | 3,227.40 | 3,184.20 | 3,201.00 | 3,201.00 | 1,562,584 |
| 2025-06-17 | 3,152.80 | 3,218.60 | 3,150.00 | 3,214.80 | 3,214.80 | 1,914,454 |
| 2025-06-16 | 3,137.00 | 3,175.60 | 3,118.80 | 3,152.60 | 3,152.60 | 1,851,030 |
| 2025-06-13 | 3,180.80 | 3,198.40 | 3,132.20 | 3,154.40 | 3,154.40 | 1,012,482 |
| 2025-06-11 | 3,155.00 | 3,188.60 | 3,134.20 | 3,187.00 | 3,187.00 | 1,799,069 |
| 2025-06-10 | 3,207.00 | 3,221.60 | 3,135.40 | 3,168.60 | 3,168.60 | 2,427,115 |
| 2025-06-09 | 3,213.00 | 3,234.80 | 3,164.40 | 3,185.00 | 3,185.00 | 2,761,010 |
| 2025-06-06 | 3,302.00 | 3,450.00 | 3,195.00 | 3,221.40 | 3,221.40 | 8,672,840 |
| 2025-06-05 | 3,292.00 | 3,324.00 | 3,285.60 | 3,305.00 | 3,305.00 | 1,676,368 |
| 2025-06-04 | 3,272.60 | 3,334.20 | 3,256.00 | 3,284.40 | 3,284.40 | 4,842,464 |
| 2025-06-03 | 3,190.00 | 3,266.00 | 3,189.20 | 3,247.80 | 3,247.80 | 2,860,540 |
| 2025-06-02 | 3,193.60 | 3,210.40 | 3,109.00 | 3,202.00 | 3,202.00 | 4,610,198 |
| 2025-05-30 | 3,176.60 | 3,216.60 | 3,164.80 | 3,188.40 | 3,188.40 | 2,266,731 |
| 2025-05-29 | 3,228.40 | 3,228.40 | 3,165.80 | 3,192.80 | 3,192.80 | 2,910,178 |
| 2025-05-28 | 3,112.20 | 3,227.00 | 3,110.40 | 3,182.00 | 3,182.00 | 5,147,927 |
| 2025-05-27 | 3,027.00 | 3,107.60 | 2,991.00 | 3,092.00 | 3,092.00 | 3,345,309 |
| 2025-05-26 | 3,080.60 | 3,080.60 | 3,012.60 | 3,035.00 | 3,035.00 | 1,995,940 |
| 2025-05-23 | 3,066.00 | 3,109.00 | 3,060.00 | 3,084.20 | 3,084.20 | 2,243,664 |
| 2025-05-22 | 3,007.60 | 3,110.60 | 2,956.20 | 3,080.40 | 3,080.40 | 4,783,855 |
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.