T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3,456.20 | 3,487.60 | 3,428.00 | 3,436.80 | 3,436.80 | 2,585,382 |
| 2025-02-24 | 3,437.20 | 3,455.00 | 3,403.80 | 3,426.80 | 3,426.80 | 1,947,018 |
| 2025-02-21 | 3,439.60 | 3,459.40 | 3,392.80 | 3,423.80 | 3,423.80 | 2,372,617 |
| 2025-02-20 | 3,461.60 | 3,478.40 | 3,420.00 | 3,439.80 | 3,439.80 | 2,535,378 |
| 2025-02-19 | 3,415.00 | 3,469.80 | 3,382.00 | 3,433.80 | 3,433.80 | 3,513,605 |
| 2025-02-18 | 3,502.60 | 3,513.40 | 3,370.00 | 3,410.60 | 3,410.60 | 6,430,115 |
| 2025-02-17 | 3,412.00 | 3,528.60 | 3,407.00 | 3,497.00 | 3,497.00 | 7,299,395 |
| 2025-02-14 | 3,550.00 | 3,550.00 | 3,300.20 | 3,370.00 | 3,370.00 | 9,009,016 |
| 2025-02-13 | 3,399.00 | 3,454.60 | 3,281.00 | 3,334.00 | 3,334.00 | 8,467,324 |
| 2025-02-12 | 3,180.00 | 3,400.00 | 3,121.20 | 3,140.60 | 3,140.60 | 11,440,493 |
| 2025-02-11 | 3,155.00 | 3,179.40 | 3,145.00 | 3,178.80 | 3,178.80 | 3,027,856 |
| 2025-02-10 | 3,122.00 | 3,188.40 | 3,116.80 | 3,174.00 | 3,174.00 | 5,373,376 |
| 2025-02-07 | 3,107.40 | 3,123.00 | 3,098.00 | 3,105.40 | 3,105.40 | 2,281,690 |
| 2025-02-06 | 3,079.80 | 3,135.00 | 3,079.80 | 3,102.40 | 3,102.40 | 4,290,878 |
| 2025-02-05 | 3,003.00 | 3,086.00 | 2,982.60 | 3,039.60 | 3,039.60 | 5,044,981 |
| 2025-02-04 | 3,037.20 | 3,056.80 | 2,992.80 | 3,032.40 | 3,032.40 | 2,577,578 |
| 2025-02-03 | 3,035.20 | 3,049.00 | 2,990.80 | 3,004.60 | 3,004.60 | 3,068,200 |
| 2025-01-31 | 3,059.60 | 3,098.80 | 3,037.40 | 3,049.40 | 3,049.40 | 3,858,582 |
| 2025-01-30 | 3,021.00 | 3,067.80 | 3,021.00 | 3,059.00 | 3,059.00 | 3,548,643 |
| 2025-01-29 | 3,003.00 | 3,045.00 | 2,990.80 | 3,025.00 | 3,025.00 | 3,914,518 |
| 2025-01-28 | 2,912.80 | 3,013.00 | 2,881.00 | 3,000.00 | 3,000.00 | 4,782,338 |
| 2025-01-27 | 3,011.20 | 3,016.40 | 2,903.20 | 2,974.00 | 2,974.00 | 2,939,497 |
| 2025-01-24 | 3,022.80 | 3,039.00 | 2,996.00 | 3,017.80 | 3,017.80 | 2,554,246 |
| 2025-01-23 | 3,007.00 | 3,025.00 | 2,976.40 | 2,990.00 | 2,990.00 | 2,892,449 |
| 2025-01-22 | 3,044.60 | 3,075.40 | 2,990.00 | 3,058.00 | 3,058.00 | 4,169,278 |
| 2025-01-21 | 2,988.00 | 3,057.60 | 2,970.00 | 3,043.80 | 3,043.80 | 3,969,570 |
| 2025-01-20 | 3,090.00 | 3,108.00 | 2,936.80 | 3,002.40 | 3,002.40 | 6,848,888 |
| 2025-01-17 | 2,985.00 | 3,053.00 | 2,962.00 | 3,028.00 | 3,028.00 | 5,197,476 |
| 2025-01-16 | 2,995.00 | 3,012.20 | 2,965.40 | 2,987.80 | 2,987.80 | 4,857,781 |
| 2025-01-15 | 2,937.40 | 2,995.40 | 2,906.60 | 2,923.00 | 2,923.00 | 7,182,072 |
| 2025-01-14 | 2,873.00 | 2,959.40 | 2,864.60 | 2,924.20 | 2,924.20 | 11,165,469 |
| 2025-01-13 | 2,967.60 | 2,999.00 | 2,874.00 | 2,942.00 | 2,942.00 | 16,744,413 |
| 2025-01-10 | 2,755.00 | 2,900.00 | 2,738.20 | 2,874.80 | 2,874.80 | 16,996,299 |
| 2025-01-09 | 2,752.80 | 2,792.60 | 2,712.80 | 2,737.40 | 2,737.40 | 11,102,461 |
| 2025-01-08 | 2,707.60 | 2,759.00 | 2,705.00 | 2,751.60 | 2,751.60 | 4,910,929 |
| 2025-01-06 | 2,660.00 | 2,717.20 | 2,645.00 | 2,709.00 | 2,709.00 | 5,521,016 |
| 2025-01-03 | 2,755.00 | 2,765.00 | 2,678.00 | 2,689.40 | 2,689.40 | 4,642,298 |
| 2024-12-30 | 2,687.40 | 2,752.20 | 2,677.60 | 2,732.00 | 2,732.00 | 5,333,925 |
| 2024-12-28 | 2,640.00 | 2,665.20 | 2,638.40 | 2,657.00 | 2,657.00 | 4,057,613 |
| 2024-12-27 | 2,630.20 | 2,645.00 | 2,617.00 | 2,630.40 | 2,630.40 | 4,518,292 |
| 2024-12-26 | 2,642.00 | 2,659.00 | 2,622.20 | 2,645.00 | 2,645.00 | 7,248,883 |
| 2024-12-25 | 2,562.20 | 2,641.80 | 2,556.00 | 2,617.80 | 2,617.80 | 11,111,715 |
| 2024-12-24 | 2,621.00 | 2,628.20 | 2,565.20 | 2,575.80 | 2,575.80 | 9,703,547 |
| 2024-12-23 | 2,601.60 | 2,640.00 | 2,572.20 | 2,622.00 | 2,622.00 | 12,442,170 |
| 2024-12-20 | 2,272.00 | 2,600.00 | 2,263.40 | 2,548.20 | 2,548.20 | 16,773,829 |
| 2024-12-19 | 2,260.00 | 2,299.80 | 2,244.40 | 2,260.00 | 2,260.00 | 9,957,933 |
| 2024-12-18 | 2,223.20 | 2,268.00 | 2,207.00 | 2,229.00 | 2,229.00 | 7,497,003 |
| 2024-12-17 | 2,194.60 | 2,221.60 | 2,192.00 | 2,203.00 | 2,203.00 | 6,763,471 |
| 2024-12-16 | 2,284.60 | 2,287.20 | 2,180.20 | 2,221.00 | 2,221.00 | 8,219,587 |
| 2024-12-13 | 2,305.20 | 2,312.80 | 2,285.80 | 2,299.20 | 2,299.20 | 4,275,645 |
| 2024-12-12 | 2,351.00 | 2,358.60 | 2,302.20 | 2,324.40 | 2,324.40 | 4,913,532 |
| 2024-12-11 | 2,346.00 | 2,351.20 | 2,328.40 | 2,339.00 | 2,339.00 | 5,209,213 |
| 2024-12-10 | 2,397.40 | 2,398.00 | 2,342.00 | 2,349.00 | 2,349.00 | 6,593,828 |
| 2024-12-09 | 2,382.80 | 2,410.00 | 2,365.00 | 2,397.20 | 2,397.20 | 6,292,380 |
| 2024-12-06 | 2,376.00 | 2,390.00 | 2,336.00 | 2,370.80 | 2,370.80 | 8,375,821 |
| 2024-12-05 | 2,295.00 | 2,374.60 | 2,283.00 | 2,344.40 | 2,344.40 | 9,736,023 |
| 2024-12-04 | 2,354.00 | 2,386.00 | 2,272.00 | 2,330.00 | 2,330.00 | 8,309,368 |
| 2024-12-03 | 2,397.80 | 2,402.60 | 2,340.00 | 2,365.80 | 2,365.80 | 6,196,687 |
| 2024-12-02 | 2,404.00 | 2,430.60 | 2,388.40 | 2,399.00 | 2,399.00 | 6,214,953 |
| 2024-11-29 | 2,362.00 | 2,424.00 | 2,351.20 | 2,404.80 | 2,404.80 | 7,774,611 |
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.