Whoosh LLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 207.50 | 213.03 | 206.90 | 211.05 | 211.05 | 418,024 |
| 2023-12-19 | 210.00 | 211.00 | 206.10 | 206.83 | 206.83 | 357,550 |
| 2023-12-18 | 202.00 | 208.98 | 202.00 | 208.00 | 208.00 | 408,535 |
| 2023-12-15 | 196.44 | 202.94 | 192.55 | 201.30 | 201.30 | 810,475 |
| 2023-12-14 | 202.98 | 202.99 | 196.11 | 196.50 | 196.50 | 757,376 |
| 2023-12-13 | 205.80 | 205.80 | 201.50 | 201.50 | 201.50 | 373,400 |
| 2023-12-12 | 207.82 | 207.82 | 202.82 | 205.79 | 205.79 | 499,204 |
| 2023-12-11 | 209.00 | 209.99 | 201.60 | 205.00 | 205.00 | 552,880 |
| 2023-12-08 | 210.20 | 212.59 | 208.66 | 209.00 | 209.00 | 260,717 |
| 2023-12-07 | 206.90 | 210.00 | 204.35 | 209.59 | 209.59 | 417,074 |
| 2023-12-06 | 214.35 | 215.55 | 205.62 | 207.65 | 207.65 | 779,149 |
| 2023-12-05 | 214.00 | 218.00 | 209.30 | 214.35 | 214.35 | 560,719 |
| 2023-12-04 | 209.00 | 219.88 | 205.00 | 214.00 | 214.00 | 1,915,785 |
| 2023-12-01 | 224.68 | 229.90 | 222.31 | 222.60 | 222.60 | 1,236,570 |
| 2023-11-30 | 230.51 | 231.92 | 222.00 | 224.15 | 224.15 | 759,132 |
| 2023-11-29 | 233.00 | 234.95 | 229.88 | 230.30 | 230.30 | 404,781 |
| 2023-11-28 | 230.15 | 236.23 | 221.00 | 232.80 | 232.80 | 721,859 |
| 2023-11-27 | 238.42 | 242.00 | 226.60 | 230.94 | 230.94 | 978,352 |
| 2023-11-24 | 235.60 | 239.70 | 235.50 | 237.80 | 237.80 | 1,196,535 |
| 2023-11-23 | 238.00 | 241.77 | 233.06 | 235.50 | 235.50 | 2,037,979 |
| 2023-11-22 | 229.05 | 238.00 | 228.25 | 235.60 | 235.60 | 2,492,304 |
| 2023-11-21 | 227.80 | 229.80 | 226.74 | 228.70 | 228.70 | 916,474 |
| 2023-11-20 | 226.00 | 227.30 | 225.00 | 226.74 | 226.74 | 531,080 |
| 2023-11-17 | 224.06 | 226.00 | 219.10 | 226.00 | 226.00 | 477,501 |
| 2023-11-16 | 226.31 | 226.53 | 223.30 | 224.07 | 224.07 | 421,717 |
| 2023-11-15 | 228.00 | 229.00 | 221.05 | 225.15 | 225.15 | 1,276,597 |
| 2023-11-14 | 221.02 | 226.00 | 220.20 | 223.06 | 223.06 | 849,088 |
| 2023-11-13 | 220.18 | 229.10 | 219.26 | 229.10 | 229.10 | 1,685,807 |
| 2023-11-10 | 218.00 | 220.00 | 217.44 | 218.99 | 218.99 | 539,952 |
| 2023-11-09 | 221.00 | 221.80 | 217.75 | 218.04 | 218.04 | 603,835 |
| 2023-11-08 | 219.79 | 221.00 | 217.41 | 219.93 | 219.93 | 800,234 |
| 2023-11-07 | 217.75 | 222.45 | 215.50 | 218.55 | 218.55 | 1,974,091 |
| 2023-11-06 | 216.00 | 217.99 | 215.30 | 217.70 | 217.70 | 234,880 |
| 2023-11-03 | 216.18 | 219.00 | 212.63 | 219.00 | 219.00 | 365,398 |
| 2023-11-02 | 216.89 | 217.90 | 214.61 | 215.00 | 215.00 | 258,147 |
| 2023-11-01 | 214.00 | 217.50 | 213.70 | 215.93 | 215.93 | 312,950 |
| 2023-10-31 | 214.99 | 216.94 | 212.44 | 214.50 | 214.50 | 423,914 |
| 2023-10-30 | 213.10 | 218.68 | 210.56 | 218.68 | 218.68 | 433,306 |
| 2023-10-27 | 214.19 | 215.55 | 208.40 | 212.10 | 212.10 | 608,241 |
| 2023-10-26 | 217.56 | 218.30 | 214.19 | 214.19 | 214.19 | 387,459 |
| 2023-10-25 | 217.70 | 218.86 | 216.00 | 217.55 | 217.55 | 405,152 |
| 2023-10-24 | 217.12 | 218.50 | 215.10 | 217.20 | 217.20 | 496,587 |
| 2023-10-23 | 216.40 | 220.00 | 213.50 | 220.00 | 220.00 | 711,516 |
| 2023-10-20 | 219.29 | 219.29 | 216.00 | 216.40 | 216.40 | 544,418 |
| 2023-10-19 | 221.84 | 223.00 | 213.13 | 218.52 | 218.52 | 1,254,342 |
| 2023-10-18 | 230.10 | 232.00 | 220.01 | 221.84 | 221.84 | 3,029,316 |
| 2023-10-17 | 228.35 | 229.00 | 216.23 | 224.94 | 224.94 | 3,370,321 |
| 2023-10-16 | 220.00 | 225.62 | 218.01 | 225.00 | 225.00 | 2,429,170 |
| 2023-10-13 | 216.10 | 219.22 | 214.85 | 217.19 | 217.19 | 637,843 |
| 2023-10-12 | 213.00 | 219.27 | 210.51 | 215.89 | 215.89 | 630,810 |
| 2023-10-11 | 212.50 | 224.82 | 212.01 | 215.12 | 215.12 | 3,694,610 |
| 2023-10-10 | 209.63 | 212.05 | 208.09 | 210.96 | 210.96 | 243,035 |
| 2023-10-09 | 203.01 | 210.45 | 203.01 | 209.09 | 209.09 | 418,762 |
| 2023-10-06 | 205.00 | 206.20 | 201.50 | 204.67 | 204.67 | 279,599 |
| 2023-10-05 | 208.88 | 210.00 | 204.20 | 205.00 | 205.00 | 422,040 |
| 2023-10-04 | 212.10 | 212.42 | 207.50 | 208.88 | 208.88 | 359,256 |
| 2023-10-03 | 212.50 | 215.43 | 209.13 | 211.15 | 211.15 | 972,021 |
| 2023-10-02 | 215.00 | 217.19 | 212.49 | 212.95 | 212.95 | 523,853 |
| 2023-09-29 | 214.32 | 220.00 | 212.00 | 214.13 | 214.13 | 1,053,137 |
| 2023-09-28 | 210.86 | 218.67 | 210.00 | 214.32 | 214.32 | 2,069,006 |
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.