Whoosh LLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	36.820	39.680	36.820	39.090	39.090	14,496,666
2026-10-16	35.760	37.420	35.680	36.530	36.530	3,452,110
2026-10-15	36.610	37.600	35.520	36.130	36.130	3,324,640
2026-10-14	37.490	38.060	36.270	36.700	36.700	4,626,932
2026-10-13	36.260	37.500	36.010	36.840	36.840	7,272,909
2026-10-12	36.150	36.740	35.310	36.320	36.320	6,006,510
2026-10-09	34.770	36.700	34.470	34.800	34.800	3,208,062
2026-10-08	35.460	35.620	34.340	34.650	34.650	1,636,214
2026-10-07	34.800	35.950	34.800	35.260	35.260	4,358,523
2026-10-06	35.120	35.600	34.250	34.720	34.720	2,059,741
2026-10-05	34.050	35.670	33.890	35.320	35.320	3,452,291
2026-10-02	33.560	34.190	33.370	33.870	33.870	1,516,564
2026-10-01	33.920	34.360	33.100	33.770	33.770	4,929,917
2026-09-30	35.010	35.590	33.820	34.230	34.230	5,445,095
2026-09-29	35.890	36.070	34.810	35.430	35.430	2,820,848
2026-09-28	37.050	37.450	35.140	36.290	36.290	3,066,054
2026-09-25	37.310	37.830	36.850	37.030	37.030	2,355,271
2026-09-24	37.650	38.500	36.800	37.380	37.380	4,031,625
2026-09-23	37.700	38.220	37.080	37.550	37.550	2,189,459
2026-09-22	37.050	37.780	37.050	37.390	37.390	1,850,348
2026-09-21	37.500	38.620	36.670	37.150	37.150	3,554,029
2026-09-18	37.450	38.120	37.140	37.700	37.700	1,920,408
2026-09-17	38.230	38.240	36.930	37.420	37.420	2,664,440
2026-09-16	39.940	40.440	37.900	38.240	38.240	2,935,677
2026-09-15	40.640	41.320	39.690	40.040	40.040	2,534,904
2026-09-14	40.500	42.000	39.950	40.470	40.470	4,894,172
2026-09-11	41.000	41.850	39.610	40.200	40.200	4,001,541
2026-09-10	40.400	41.470	39.080	41.050	41.050	3,611,770
2026-09-09	40.970	41.970	40.280	40.990	40.990	2,465,831
2026-09-08	42.370	42.850	40.800	41.270	41.270	2,470,111
2026-09-07	42.690	44.010	41.200	41.830	41.830	4,358,920
2026-09-04	42.580	43.710	41.510	42.660	42.660	5,782,847
2026-09-03	39.650	42.990	39.320	40.190	40.190	4,015,219
2026-09-02	39.360	40.000	39.110	39.720	39.720	1,976,625
2026-09-01	41.700	41.820	38.790	40.820	40.820	3,864,134
2026-08-31	40.560	42.200	40.300	41.600	41.600	4,600,907
2026-08-28	41.060	42.040	40.210	40.700	40.700	3,763,785
2026-08-27	42.070	42.690	40.000	40.860	40.860	9,118,944
2026-08-26	44.970	44.970	41.060	43.400	43.400	4,314,817
2026-08-25	45.000	46.530	43.400	45.170	45.170	9,258,218
2026-08-24	47.500	47.610	43.060	45.140	45.140	9,618,983
2026-08-21	45.690	47.590	45.310	47.160	47.160	4,846,363
2026-08-20	46.880	49.250	45.210	45.900	45.900	11,280,881
2026-08-19	46.100	48.100	44.390	46.200	46.200	8,993,755
2026-08-18	43.100	46.450	43.100	45.010	45.010	8,522,580
2026-08-17	46.830	47.070	42.640	43.270	43.270	9,886,956
2026-08-14	48.250	50.640	45.030	46.110	46.110	10,955,688
2026-08-13	53.500	54.160	48.000	49.420	49.420	9,311,971
2026-08-12	56.040	56.760	53.250	55.070	55.070	4,822,476
2026-08-11	56.020	57.300	55.240	55.810	55.810	5,674,546
2026-08-10	52.280	57.240	52.120	56.220	56.220	12,837,638
2026-08-07	55.600	55.640	51.360	53.620	53.620	6,739,671
2026-08-06	53.830	56.630	52.900	54.960	54.960	19,947,832
2026-08-05	48.350	54.760	47.550	52.730	52.730	25,492,299
2026-08-04	48.900	49.860	46.750	48.950	48.950	8,990,443
2026-08-03	45.400	49.480	45.400	47.710	47.710	9,122,475
2026-07-31	44.800	46.440	44.460	45.200	45.200	6,778,378
2026-07-30	44.700	47.450	43.440	43.920	43.920	13,758,681
2026-07-29	42.700	44.670	42.290	43.390	43.390	5,766,079
2026-07-28	42.250	45.470	41.810	42.260	42.260	10,063,208

Page 1 of 5 · 254 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.