T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 270.98 | 275.48 | 268.16 | 270.82 | 270.82 | 30,236,587 |
| 2026-10-16 | 267.36 | 270.58 | 266.98 | 269.64 | 269.64 | 13,287,915 |
| 2026-10-15 | 269.40 | 269.60 | 266.42 | 267.20 | 267.20 | 11,350,271 |
| 2026-10-14 | 271.66 | 273.36 | 268.10 | 269.72 | 269.72 | 16,931,158 |
| 2026-10-13 | 266.80 | 272.74 | 266.20 | 270.86 | 270.86 | 23,262,382 |
| 2026-10-12 | 269.82 | 270.96 | 264.22 | 266.48 | 266.48 | 22,723,645 |
| 2026-10-09 | 266.48 | 271.90 | 264.54 | 267.76 | 267.76 | 18,769,189 |
| 2026-10-08 | 270.20 | 270.50 | 263.70 | 265.62 | 265.62 | 17,570,709 |
| 2026-10-07 | 271.54 | 274.20 | 269.50 | 270.52 | 270.52 | 17,369,291 |
| 2026-10-06 | 268.56 | 273.30 | 268.46 | 271.20 | 271.20 | 21,080,270 |
| 2026-10-05 | 260.76 | 268.68 | 259.76 | 266.80 | 266.80 | 28,120,735 |
| 2026-10-02 | 260.28 | 261.32 | 257.62 | 260.52 | 260.52 | 12,908,025 |
| 2026-10-01 | 251.58 | 263.18 | 251.24 | 260.70 | 260.70 | 41,522,186 |
| 2026-09-30 | 251.60 | 252.44 | 249.54 | 251.28 | 251.28 | 8,305,356 |
| 2026-09-29 | 249.50 | 252.80 | 248.24 | 251.30 | 251.30 | 13,689,589 |
| 2026-09-28 | 250.62 | 252.24 | 247.30 | 249.68 | 249.68 | 17,622,752 |
| 2026-09-25 | 257.96 | 257.96 | 250.12 | 251.56 | 251.56 | 20,999,306 |
| 2026-09-24 | 260.28 | 261.32 | 256.64 | 258.12 | 258.12 | 13,020,945 |
| 2026-09-23 | 258.22 | 260.56 | 254.52 | 258.54 | 258.54 | 18,111,016 |
| 2026-09-22 | 256.10 | 259.38 | 255.92 | 258.80 | 258.80 | 12,497,340 |
| 2026-09-21 | 253.30 | 257.22 | 252.30 | 255.40 | 255.40 | 12,052,601 |
| 2026-09-18 | 252.42 | 255.44 | 252.10 | 254.80 | 254.80 | 9,829,280 |
| 2026-09-17 | 254.60 | 256.96 | 250.76 | 252.00 | 252.00 | 21,516,460 |
| 2026-09-16 | 263.18 | 264.12 | 255.00 | 256.58 | 256.58 | 18,560,003 |
| 2026-09-15 | 265.20 | 267.00 | 262.40 | 263.76 | 263.76 | 12,994,118 |
| 2026-09-14 | 262.48 | 268.00 | 262.02 | 266.52 | 266.52 | 23,170,540 |
| 2026-09-11 | 262.98 | 263.98 | 258.54 | 261.12 | 261.12 | 18,513,274 |
| 2026-09-10 | 260.02 | 263.70 | 259.10 | 263.40 | 263.40 | 12,889,282 |
| 2026-09-09 | 262.18 | 262.46 | 258.16 | 259.78 | 259.78 | 15,282,216 |
| 2026-09-08 | 264.22 | 265.70 | 260.88 | 262.00 | 262.00 | 16,870,160 |
| 2026-09-07 | 265.16 | 266.76 | 259.62 | 263.84 | 263.84 | 18,348,374 |
| 2026-09-04 | 262.00 | 265.40 | 260.58 | 263.90 | 263.90 | 17,367,690 |
| 2026-09-03 | 254.92 | 262.96 | 253.72 | 258.22 | 258.22 | 20,247,912 |
| 2026-09-02 | 253.16 | 255.26 | 252.10 | 254.40 | 254.40 | 11,052,966 |
| 2026-09-01 | 255.30 | 258.22 | 251.70 | 256.08 | 256.08 | 19,107,915 |
| 2026-08-31 | 249.34 | 256.66 | 249.00 | 255.18 | 255.18 | 20,106,885 |
| 2026-08-28 | 252.68 | 254.80 | 248.66 | 249.44 | 249.44 | 15,627,348 |
| 2026-08-27 | 248.76 | 253.28 | 247.60 | 251.92 | 251.92 | 18,720,409 |
| 2026-08-26 | 253.90 | 254.16 | 248.00 | 249.34 | 249.34 | 18,685,638 |
| 2026-08-25 | 248.66 | 259.00 | 248.64 | 254.50 | 254.50 | 25,385,787 |
| 2026-08-24 | 256.52 | 256.52 | 246.30 | 247.66 | 247.66 | 27,970,648 |
| 2026-08-21 | 254.18 | 257.36 | 251.76 | 255.40 | 255.40 | 13,397,791 |
| 2026-08-20 | 260.18 | 263.64 | 251.26 | 253.60 | 253.60 | 26,015,608 |
| 2026-08-19 | 261.46 | 262.88 | 257.10 | 261.34 | 261.34 | 16,647,512 |
| 2026-08-18 | 252.68 | 261.88 | 251.70 | 259.50 | 259.50 | 29,430,402 |
| 2026-08-17 | 255.40 | 255.40 | 248.78 | 250.82 | 250.82 | 35,666,378 |
| 2026-08-14 | 264.68 | 269.92 | 253.42 | 255.30 | 255.30 | 46,787,089 |
| 2026-08-13 | 277.98 | 279.16 | 264.14 | 268.00 | 268.00 | 25,880,716 |
| 2026-08-12 | 283.30 | 285.78 | 277.02 | 280.90 | 280.90 | 15,515,083 |
| 2026-08-11 | 278.90 | 284.16 | 278.40 | 283.04 | 283.04 | 17,274,211 |
| 2026-08-10 | 277.80 | 280.14 | 276.46 | 277.50 | 277.50 | 17,386,157 |
| 2026-08-07 | 281.28 | 281.64 | 278.52 | 280.58 | 280.58 | 14,967,744 |
| 2026-08-06 | 279.32 | 283.00 | 276.62 | 279.10 | 279.10 | 19,344,448 |
| 2026-08-05 | 272.90 | 279.48 | 272.08 | 277.20 | 277.20 | 15,192,912 |
| 2026-08-04 | 272.66 | 275.70 | 269.22 | 272.84 | 272.84 | 20,358,970 |
| 2026-08-03 | 267.40 | 273.76 | 267.20 | 272.00 | 272.00 | 14,888,612 |
| 2026-07-31 | 264.80 | 267.36 | 263.24 | 265.46 | 265.46 | 12,497,897 |
| 2026-07-30 | 267.58 | 271.96 | 262.30 | 265.20 | 265.20 | 21,108,526 |
| 2026-07-29 | 263.88 | 269.18 | 263.24 | 267.98 | 267.98 | 15,689,472 |
| 2026-07-28 | 264.00 | 267.00 | 258.84 | 263.00 | 263.00 | 18,442,911 |
Page 1 of 8 · 480 trading daysOlder →
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.