Whoosh LLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 300.26 | 314.90 | 297.62 | 310.19 | 310.19 | 5,262,224 |
| 2024-03-18 | 285.36 | 300.00 | 283.00 | 298.00 | 298.00 | 3,002,905 |
| 2024-03-15 | 280.85 | 286.35 | 280.51 | 284.10 | 284.10 | 484,173 |
| 2024-03-14 | 285.50 | 287.50 | 280.20 | 280.50 | 280.50 | 851,820 |
| 2024-03-13 | 279.90 | 288.50 | 277.75 | 285.51 | 285.51 | 1,198,232 |
| 2024-03-12 | 282.81 | 283.42 | 278.16 | 279.80 | 279.80 | 340,927 |
| 2024-03-11 | 283.74 | 284.84 | 281.41 | 282.00 | 282.00 | 340,137 |
| 2024-03-07 | 285.46 | 285.58 | 282.00 | 282.10 | 282.10 | 434,671 |
| 2024-03-06 | 286.64 | 289.40 | 283.01 | 284.60 | 284.60 | 589,897 |
| 2024-03-05 | 283.80 | 288.30 | 279.01 | 285.50 | 285.50 | 1,736,074 |
| 2024-03-04 | 277.53 | 293.76 | 277.24 | 283.77 | 283.77 | 3,091,164 |
| 2024-03-01 | 268.00 | 281.72 | 267.70 | 274.92 | 274.92 | 1,681,345 |
| 2024-02-29 | 266.81 | 268.62 | 265.95 | 268.20 | 268.20 | 306,825 |
| 2024-02-28 | 266.90 | 269.65 | 264.80 | 266.81 | 266.81 | 527,732 |
| 2024-02-27 | 268.00 | 273.98 | 265.75 | 266.05 | 266.05 | 923,436 |
| 2024-02-26 | 258.01 | 268.00 | 258.01 | 268.00 | 268.00 | 1,031,996 |
| 2024-02-22 | 252.11 | 257.28 | 251.52 | 255.37 | 255.37 | 333,392 |
| 2024-02-21 | 255.00 | 256.56 | 245.87 | 252.11 | 252.11 | 966,365 |
| 2024-02-20 | 264.00 | 264.35 | 257.20 | 257.55 | 257.55 | 510,770 |
| 2024-02-19 | 263.18 | 266.00 | 262.08 | 263.08 | 263.08 | 573,800 |
| 2024-02-16 | 264.23 | 267.85 | 258.01 | 260.29 | 260.29 | 933,855 |
| 2024-02-15 | 259.02 | 263.85 | 257.01 | 263.48 | 263.48 | 769,518 |
| 2024-02-14 | 257.22 | 262.79 | 257.22 | 258.60 | 258.60 | 768,582 |
| 2024-02-13 | 254.98 | 257.60 | 254.11 | 257.09 | 257.09 | 375,875 |
| 2024-02-12 | 254.99 | 257.70 | 254.00 | 254.00 | 254.00 | 431,795 |
| 2024-02-09 | 257.42 | 257.50 | 252.01 | 254.98 | 254.98 | 611,361 |
| 2024-02-08 | 263.50 | 265.00 | 255.57 | 257.47 | 257.47 | 1,027,082 |
| 2024-02-07 | 258.00 | 264.88 | 256.51 | 263.36 | 263.36 | 1,819,557 |
| 2024-02-06 | 258.15 | 258.94 | 254.00 | 256.26 | 256.26 | 652,040 |
| 2024-02-05 | 253.58 | 261.00 | 253.52 | 256.71 | 256.71 | 1,523,162 |
| 2024-02-02 | 248.42 | 260.00 | 245.01 | 252.50 | 252.50 | 2,193,101 |
| 2024-02-01 | 246.87 | 249.42 | 242.00 | 247.10 | 247.10 | 660,553 |
| 2024-01-31 | 242.00 | 248.00 | 240.68 | 246.83 | 246.83 | 1,430,323 |
| 2024-01-30 | 245.16 | 245.16 | 240.10 | 241.74 | 241.74 | 454,528 |
| 2024-01-29 | 244.83 | 246.90 | 243.73 | 245.16 | 245.16 | 359,320 |
| 2024-01-26 | 247.00 | 249.83 | 243.15 | 244.83 | 244.83 | 533,505 |
| 2024-01-25 | 248.79 | 254.30 | 242.50 | 244.20 | 244.20 | 1,478,885 |
| 2024-01-24 | 244.78 | 249.00 | 241.25 | 248.59 | 248.59 | 1,977,958 |
| 2024-01-23 | 238.44 | 244.59 | 236.18 | 243.75 | 243.75 | 1,366,147 |
| 2024-01-22 | 235.17 | 239.80 | 234.33 | 238.24 | 238.24 | 982,728 |
| 2024-01-19 | 235.10 | 244.60 | 232.60 | 232.60 | 232.60 | 2,428,634 |
| 2024-01-18 | 231.54 | 248.00 | 228.23 | 235.06 | 235.06 | 6,451,496 |
| 2024-01-17 | 220.93 | 242.00 | 220.93 | 230.76 | 230.76 | 3,471,521 |
| 2024-01-16 | 220.84 | 221.90 | 218.00 | 220.93 | 220.93 | 257,151 |
| 2024-01-15 | 223.30 | 223.30 | 220.11 | 220.50 | 220.50 | 340,916 |
| 2024-01-12 | 222.42 | 223.70 | 220.94 | 221.39 | 221.39 | 306,170 |
| 2024-01-11 | 223.69 | 223.69 | 219.30 | 221.48 | 221.48 | 384,352 |
| 2024-01-10 | 223.83 | 226.14 | 222.90 | 222.90 | 222.90 | 483,118 |
| 2024-01-09 | 222.89 | 223.80 | 221.62 | 223.66 | 223.66 | 242,567 |
| 2024-01-08 | 222.60 | 224.58 | 221.52 | 222.88 | 222.88 | 115,395 |
| 2024-01-05 | 224.67 | 224.67 | 219.16 | 222.60 | 222.60 | 254,657 |
| 2024-01-04 | 223.74 | 225.68 | 222.20 | 223.80 | 223.80 | 264,407 |
| 2024-01-03 | 220.00 | 223.43 | 218.01 | 223.17 | 223.17 | 232,523 |
| 2023-12-29 | 217.11 | 220.75 | 216.06 | 217.29 | 217.29 | 224,238 |
| 2023-12-28 | 219.28 | 222.00 | 216.44 | 216.85 | 216.85 | 315,365 |
| 2023-12-27 | 213.98 | 220.39 | 212.31 | 219.28 | 219.28 | 528,961 |
| 2023-12-26 | 213.20 | 214.13 | 211.04 | 212.61 | 212.61 | 229,942 |
| 2023-12-25 | 212.00 | 216.68 | 211.34 | 213.20 | 213.20 | 349,088 |
| 2023-12-22 | 208.15 | 213.00 | 207.33 | 211.55 | 211.55 | 303,188 |
| 2023-12-21 | 212.98 | 213.80 | 206.80 | 207.02 | 207.02 | 345,616 |
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.