Whoosh LLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 289.98 | 307.04 | 270.00 | 306.40 | 306.40 | 640,546 |
| 2024-06-11 | 305.00 | 308.12 | 300.13 | 307.40 | 307.40 | 459,264 |
| 2024-06-10 | 306.66 | 310.00 | 300.00 | 303.00 | 303.00 | 590,147 |
| 2024-06-07 | 300.20 | 310.04 | 300.10 | 306.66 | 306.66 | 953,000 |
| 2024-06-06 | 299.10 | 308.19 | 296.00 | 304.17 | 304.17 | 810,750 |
| 2024-06-05 | 296.00 | 311.27 | 295.73 | 306.00 | 306.00 | 1,832,429 |
| 2024-06-04 | 277.20 | 296.59 | 276.50 | 293.90 | 293.90 | 1,085,442 |
| 2024-06-03 | 273.00 | 278.10 | 262.14 | 274.48 | 274.48 | 849,802 |
| 2024-05-31 | 285.01 | 289.10 | 261.00 | 280.00 | 280.00 | 1,323,353 |
| 2024-05-30 | 293.00 | 295.64 | 284.00 | 285.00 | 285.00 | 569,321 |
| 2024-05-29 | 289.00 | 294.41 | 283.22 | 288.00 | 288.00 | 462,567 |
| 2024-05-28 | 290.00 | 296.56 | 272.04 | 288.03 | 288.03 | 1,345,662 |
| 2024-05-27 | 305.10 | 306.15 | 282.01 | 283.05 | 283.05 | 1,737,929 |
| 2024-05-24 | 309.00 | 310.00 | 303.00 | 306.05 | 306.05 | 434,672 |
| 2024-05-23 | 312.55 | 313.16 | 308.20 | 309.97 | 309.97 | 377,620 |
| 2024-05-22 | 308.93 | 314.69 | 308.00 | 311.50 | 311.50 | 635,652 |
| 2024-05-21 | 301.01 | 310.80 | 298.20 | 307.93 | 307.93 | 1,451,146 |
| 2024-05-20 | 316.20 | 318.00 | 305.00 | 306.29 | 306.29 | 1,394,278 |
| 2024-05-17 | 313.08 | 318.99 | 312.81 | 315.31 | 315.31 | 1,422,680 |
| 2024-05-16 | 316.39 | 318.97 | 312.00 | 313.21 | 313.21 | 683,829 |
| 2024-05-15 | 324.70 | 326.32 | 307.20 | 316.37 | 316.37 | 4,106,462 |
| 2024-05-14 | 305.00 | 323.50 | 302.80 | 317.58 | 317.58 | 3,031,203 |
| 2024-05-13 | 304.88 | 307.61 | 303.07 | 304.85 | 304.85 | 417,041 |
| 2024-05-10 | 304.67 | 307.80 | 304.50 | 305.59 | 305.59 | 144,447 |
| 2024-05-08 | 305.87 | 308.60 | 304.26 | 305.72 | 305.72 | 240,767 |
| 2024-05-07 | 302.40 | 308.60 | 301.01 | 304.43 | 304.43 | 486,847 |
| 2024-05-06 | 306.99 | 306.99 | 302.20 | 303.54 | 303.54 | 345,029 |
| 2024-05-03 | 308.45 | 311.70 | 305.00 | 306.00 | 306.00 | 640,506 |
| 2024-05-02 | 306.61 | 312.00 | 306.04 | 306.80 | 306.80 | 554,599 |
| 2024-04-30 | 310.39 | 312.71 | 305.37 | 307.10 | 307.10 | 519,268 |
| 2024-04-29 | 314.08 | 315.00 | 304.61 | 308.96 | 308.96 | 1,097,340 |
| 2024-04-27 | 320.00 | 321.00 | 313.00 | 315.75 | 315.75 | 531,263 |
| 2024-04-26 | 317.40 | 322.30 | 315.50 | 320.98 | 320.98 | 2,199,691 |
| 2024-04-25 | 301.13 | 318.29 | 301.12 | 315.84 | 315.84 | 2,920,964 |
| 2024-04-24 | 307.07 | 309.54 | 300.02 | 303.63 | 303.63 | 1,035,092 |
| 2024-04-23 | 315.15 | 315.80 | 303.60 | 308.00 | 308.00 | 1,097,956 |
| 2024-04-22 | 316.32 | 318.80 | 313.39 | 315.00 | 315.00 | 550,543 |
| 2024-04-19 | 318.80 | 319.89 | 316.26 | 317.25 | 317.25 | 395,156 |
| 2024-04-18 | 319.56 | 321.80 | 315.50 | 317.10 | 317.10 | 791,238 |
| 2024-04-17 | 318.05 | 321.00 | 312.16 | 315.45 | 315.45 | 1,957,658 |
| 2024-04-16 | 315.55 | 322.41 | 314.23 | 316.00 | 316.00 | 1,562,025 |
| 2024-04-15 | 317.00 | 318.94 | 314.33 | 315.55 | 315.55 | 471,813 |
| 2024-04-12 | 316.80 | 320.67 | 315.40 | 316.20 | 316.20 | 716,631 |
| 2024-04-11 | 318.35 | 319.50 | 314.97 | 316.40 | 316.40 | 406,396 |
| 2024-04-10 | 320.00 | 320.98 | 314.55 | 320.06 | 320.06 | 613,756 |
| 2024-04-09 | 320.73 | 323.00 | 314.10 | 319.50 | 319.50 | 1,372,093 |
| 2024-04-08 | 317.50 | 320.80 | 316.60 | 318.00 | 318.00 | 1,148,997 |
| 2024-04-05 | 319.47 | 319.47 | 313.40 | 315.00 | 315.00 | 1,008,747 |
| 2024-04-04 | 323.22 | 323.23 | 316.20 | 319.00 | 319.00 | 1,154,494 |
| 2024-04-03 | 308.77 | 323.32 | 306.30 | 318.90 | 318.90 | 2,832,022 |
| 2024-04-02 | 318.00 | 318.39 | 309.80 | 313.35 | 313.35 | 2,106,641 |
| 2024-04-01 | 324.63 | 325.48 | 316.23 | 318.69 | 318.69 | 1,979,140 |
| 2024-03-29 | 327.99 | 327.99 | 320.10 | 322.88 | 322.88 | 1,088,536 |
| 2024-03-28 | 328.00 | 328.31 | 320.00 | 324.00 | 324.00 | 1,498,947 |
| 2024-03-27 | 336.00 | 337.50 | 321.50 | 325.06 | 325.06 | 3,416,995 |
| 2024-03-26 | 342.98 | 346.00 | 327.05 | 331.34 | 331.34 | 4,728,298 |
| 2024-03-25 | 324.70 | 340.00 | 324.63 | 334.58 | 334.58 | 4,346,247 |
| 2024-03-22 | 329.00 | 331.72 | 312.00 | 323.40 | 323.40 | 1,996,533 |
| 2024-03-21 | 336.86 | 343.62 | 316.35 | 332.90 | 332.90 | 7,290,763 |
| 2024-03-20 | 314.37 | 350.00 | 314.00 | 337.00 | 337.00 | 12,633,223 |
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.