T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3,007.60 | 3,110.60 | 2,956.20 | 3,080.40 | 3,080.40 | 4,783,855 |
| 2025-05-21 | 3,060.20 | 3,081.00 | 3,001.00 | 3,015.80 | 3,015.80 | 1,972,166 |
| 2025-05-20 | 3,090.80 | 3,103.00 | 3,044.20 | 3,061.20 | 3,061.20 | 1,667,804 |
| 2025-05-19 | 3,080.80 | 3,148.80 | 3,065.00 | 3,108.80 | 3,108.80 | 3,646,340 |
| 2025-05-16 | 3,080.00 | 3,095.00 | 2,995.80 | 3,080.00 | 3,080.00 | 3,199,482 |
| 2025-05-15 | 3,084.00 | 3,133.80 | 3,056.00 | 3,093.40 | 3,093.40 | 3,057,867 |
| 2025-05-14 | 3,162.40 | 3,194.20 | 3,083.20 | 3,180.00 | 3,180.00 | 1,888,835 |
| 2025-05-13 | 3,163.00 | 3,174.20 | 3,146.00 | 3,168.00 | 3,168.00 | 1,737,185 |
| 2025-05-12 | 3,064.40 | 3,166.00 | 2,966.20 | 3,148.60 | 3,148.60 | 3,920,262 |
| 2025-05-08 | 3,048.00 | 3,087.40 | 3,044.00 | 3,057.20 | 3,057.20 | 1,454,793 |
| 2025-05-07 | 3,047.80 | 3,079.40 | 3,012.20 | 3,055.60 | 3,055.60 | 3,366,227 |
| 2025-05-06 | 2,948.80 | 3,098.40 | 2,911.00 | 3,038.80 | 3,038.80 | 4,417,015 |
| 2025-05-05 | 3,009.80 | 3,056.80 | 2,921.00 | 2,942.60 | 2,942.60 | 4,087,190 |
| 2025-05-02 | 3,180.00 | 3,180.00 | 3,002.00 | 3,051.00 | 3,051.00 | 2,645,295 |
| 2025-04-30 | 3,225.00 | 3,228.60 | 3,154.00 | 3,181.80 | 3,181.80 | 2,833,963 |
| 2025-04-29 | 3,288.80 | 3,294.00 | 3,209.80 | 3,260.00 | 3,260.00 | 2,318,600 |
| 2025-04-28 | 3,301.60 | 3,347.80 | 3,268.00 | 3,311.20 | 3,311.20 | 4,586,430 |
| 2025-04-25 | 3,220.00 | 3,289.00 | 3,220.00 | 3,281.20 | 3,281.20 | 3,488,238 |
| 2025-04-24 | 3,220.00 | 3,241.00 | 3,203.20 | 3,221.60 | 3,221.60 | 1,949,164 |
| 2025-04-23 | 3,283.20 | 3,286.00 | 3,177.40 | 3,231.00 | 3,231.00 | 4,234,967 |
| 2025-04-22 | 3,228.00 | 3,303.40 | 3,210.00 | 3,248.00 | 3,248.00 | 3,814,374 |
| 2025-04-21 | 3,169.00 | 3,239.00 | 3,160.00 | 3,219.00 | 3,219.00 | 3,129,888 |
| 2025-04-18 | 3,185.20 | 3,194.80 | 3,127.00 | 3,164.00 | 3,164.00 | 3,612,833 |
| 2025-04-17 | 3,175.00 | 3,225.00 | 3,156.00 | 3,181.00 | 3,181.00 | 3,543,768 |
| 2025-04-16 | 3,135.20 | 3,203.40 | 3,112.00 | 3,199.00 | 3,199.00 | 2,934,512 |
| 2025-04-15 | 3,108.00 | 3,153.80 | 3,084.40 | 3,127.60 | 3,127.60 | 2,546,637 |
| 2025-04-14 | 3,176.20 | 3,193.00 | 3,079.00 | 3,128.80 | 3,128.80 | 3,572,386 |
| 2025-04-11 | 3,116.80 | 3,170.00 | 3,101.20 | 3,158.40 | 3,158.40 | 3,802,686 |
| 2025-04-10 | 3,160.00 | 3,162.00 | 3,055.20 | 3,110.60 | 3,110.60 | 4,409,546 |
| 2025-04-09 | 2,977.00 | 3,153.80 | 2,875.00 | 2,957.00 | 2,957.00 | 9,178,622 |
| 2025-04-08 | 3,115.20 | 3,154.80 | 2,972.40 | 3,094.00 | 3,094.00 | 5,646,723 |
| 2025-04-07 | 3,035.00 | 3,199.00 | 2,868.00 | 3,059.00 | 3,059.00 | 12,505,855 |
| 2025-04-04 | 3,305.00 | 3,313.00 | 3,024.00 | 3,085.20 | 3,085.20 | 7,285,667 |
| 2025-04-03 | 3,315.00 | 3,343.60 | 3,188.20 | 3,213.00 | 3,213.00 | 4,465,284 |
| 2025-04-02 | 3,258.00 | 3,315.60 | 3,225.00 | 3,266.80 | 3,266.80 | 3,563,249 |
| 2025-04-01 | 3,368.00 | 3,424.00 | 3,231.00 | 3,344.80 | 3,344.80 | 4,635,145 |
| 2025-03-31 | 3,299.80 | 3,377.20 | 3,200.00 | 3,374.80 | 3,374.80 | 5,111,433 |
| 2025-03-28 | 3,400.00 | 3,460.00 | 3,285.20 | 3,356.00 | 3,356.00 | 6,145,683 |
| 2025-03-27 | 3,560.00 | 3,563.00 | 3,385.00 | 3,432.00 | 3,432.00 | 4,634,442 |
| 2025-03-26 | 3,624.20 | 3,632.40 | 3,541.40 | 3,565.20 | 3,565.20 | 2,205,657 |
| 2025-03-25 | 3,601.00 | 3,625.00 | 3,547.60 | 3,593.60 | 3,593.60 | 3,251,154 |
| 2025-03-24 | 3,620.00 | 3,624.00 | 3,571.80 | 3,608.00 | 3,608.00 | 2,574,809 |
| 2025-03-21 | 3,640.00 | 3,657.00 | 3,601.40 | 3,612.20 | 3,612.20 | 2,680,612 |
| 2025-03-20 | 3,645.20 | 3,685.00 | 3,596.00 | 3,645.20 | 3,645.20 | 3,963,592 |
| 2025-03-19 | 3,583.40 | 3,641.80 | 3,555.00 | 3,625.00 | 3,625.00 | 3,306,752 |
| 2025-03-18 | 3,538.00 | 3,649.20 | 3,535.80 | 3,615.00 | 3,615.00 | 7,228,220 |
| 2025-03-17 | 3,438.20 | 3,540.00 | 3,438.00 | 3,531.60 | 3,531.60 | 3,415,752 |
| 2025-03-14 | 3,374.80 | 3,448.60 | 3,345.60 | 3,442.00 | 3,442.00 | 3,145,114 |
| 2025-03-13 | 3,422.20 | 3,433.80 | 3,319.60 | 3,349.00 | 3,349.00 | 5,686,390 |
| 2025-03-12 | 3,428.00 | 3,438.80 | 3,390.00 | 3,434.60 | 3,434.60 | 2,439,156 |
| 2025-03-11 | 3,428.80 | 3,451.00 | 3,386.00 | 3,438.00 | 3,438.00 | 3,267,959 |
| 2025-03-10 | 3,424.00 | 3,455.00 | 3,393.80 | 3,421.20 | 3,421.20 | 2,718,188 |
| 2025-03-07 | 3,371.00 | 3,472.60 | 3,331.20 | 3,355.00 | 3,355.00 | 6,945,105 |
| 2025-03-06 | 3,333.80 | 3,390.20 | 3,333.80 | 3,371.20 | 3,371.20 | 2,914,308 |
| 2025-03-05 | 3,378.60 | 3,442.80 | 3,320.00 | 3,425.40 | 3,425.40 | 4,332,986 |
| 2025-03-04 | 3,229.80 | 3,416.00 | 3,223.00 | 3,354.00 | 3,354.00 | 4,585,936 |
| 2025-03-03 | 3,308.80 | 3,313.00 | 3,185.20 | 3,210.60 | 3,210.60 | 3,760,012 |
| 2025-02-28 | 3,238.00 | 3,338.80 | 3,180.80 | 3,274.00 | 3,274.00 | 6,590,703 |
| 2025-02-27 | 3,324.80 | 3,358.60 | 3,235.00 | 3,340.40 | 3,340.40 | 4,258,925 |
| 2025-02-26 | 3,442.40 | 3,455.00 | 3,292.00 | 3,375.00 | 3,375.00 | 4,009,962 |
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.