Whoosh LLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 209.17 | 212.50 | 208.20 | 209.39 | 209.39 | 409,037 |
| 2023-09-26 | 209.17 | 215.13 | 207.52 | 209.80 | 209.80 | 438,209 |
| 2023-09-25 | 210.02 | 214.72 | 208.64 | 209.31 | 209.31 | 321,232 |
| 2023-09-22 | 207.45 | 210.60 | 206.08 | 210.02 | 210.02 | 321,633 |
| 2023-09-21 | 210.18 | 210.34 | 204.66 | 207.40 | 207.40 | 302,412 |
| 2023-09-20 | 211.00 | 215.13 | 201.28 | 210.56 | 210.56 | 1,037,274 |
| 2023-09-19 | 216.63 | 216.99 | 208.30 | 211.73 | 211.73 | 591,604 |
| 2023-09-18 | 222.36 | 223.12 | 215.65 | 216.63 | 216.63 | 391,894 |
| 2023-09-15 | 219.33 | 224.49 | 216.84 | 222.36 | 222.36 | 315,265 |
| 2023-09-14 | 225.32 | 225.99 | 211.84 | 217.80 | 217.80 | 728,878 |
| 2023-09-13 | 226.80 | 229.14 | 222.93 | 225.00 | 225.00 | 297,500 |
| 2023-09-12 | 219.70 | 229.91 | 218.96 | 229.65 | 229.65 | 585,484 |
| 2023-09-11 | 225.56 | 226.28 | 216.87 | 217.99 | 217.99 | 559,232 |
| 2023-09-08 | 230.69 | 233.49 | 220.20 | 225.56 | 225.56 | 766,393 |
| 2023-09-07 | 237.56 | 238.50 | 228.07 | 230.69 | 230.69 | 607,064 |
| 2023-09-06 | 242.30 | 242.30 | 233.27 | 237.52 | 237.52 | 739,937 |
| 2023-09-05 | 245.00 | 245.00 | 240.11 | 242.15 | 242.15 | 661,318 |
| 2023-09-04 | 243.00 | 247.98 | 238.36 | 243.99 | 243.99 | 1,026,868 |
| 2023-09-01 | 242.35 | 249.11 | 242.20 | 242.81 | 242.81 | 850,931 |
| 2023-08-31 | 248.70 | 251.20 | 238.60 | 241.64 | 241.64 | 1,081,798 |
| 2023-08-30 | 257.10 | 258.00 | 247.19 | 248.70 | 248.70 | 945,126 |
| 2023-08-29 | 260.96 | 263.86 | 255.25 | 257.08 | 257.08 | 1,044,662 |
| 2023-08-28 | 269.98 | 271.96 | 257.37 | 259.60 | 259.60 | 2,969,129 |
| 2023-08-25 | 258.00 | 265.00 | 257.50 | 259.00 | 259.00 | 1,120,516 |
| 2023-08-24 | 257.00 | 261.00 | 253.01 | 258.50 | 258.50 | 588,358 |
| 2023-08-23 | 260.20 | 265.00 | 253.70 | 257.00 | 257.00 | 1,180,696 |
| 2023-08-22 | 252.64 | 262.85 | 251.43 | 259.01 | 259.01 | 2,014,724 |
| 2023-08-21 | 250.74 | 257.80 | 249.75 | 250.84 | 250.84 | 873,716 |
| 2023-08-18 | 253.00 | 253.97 | 247.10 | 250.00 | 250.00 | 459,410 |
| 2023-08-17 | 252.33 | 259.65 | 246.20 | 252.12 | 252.12 | 612,753 |
| 2023-08-16 | 259.00 | 265.00 | 245.00 | 251.90 | 251.90 | 854,758 |
| 2023-08-15 | 248.00 | 269.86 | 240.00 | 259.00 | 259.00 | 1,628,903 |
| 2023-08-14 | 260.00 | 267.00 | 237.15 | 249.00 | 249.00 | 1,462,618 |
| 2023-08-11 | 256.47 | 260.44 | 255.74 | 258.50 | 258.50 | 796,033 |
| 2023-08-10 | 257.00 | 257.43 | 252.50 | 256.49 | 256.49 | 756,954 |
| 2023-08-09 | 241.50 | 262.20 | 239.78 | 256.00 | 256.00 | 3,249,961 |
| 2023-08-08 | 237.11 | 244.00 | 230.58 | 239.78 | 239.78 | 966,944 |
| 2023-08-07 | 231.84 | 240.80 | 230.04 | 236.70 | 236.70 | 1,153,269 |
| 2023-08-04 | 239.60 | 246.00 | 195.00 | 226.50 | 226.50 | 1,317,353 |
| 2023-08-03 | 239.69 | 240.98 | 236.20 | 239.60 | 239.60 | 402,984 |
| 2023-08-02 | 240.52 | 241.40 | 239.12 | 239.69 | 239.69 | 393,008 |
| 2023-08-01 | 242.50 | 243.46 | 238.04 | 239.67 | 239.67 | 618,707 |
| 2023-07-31 | 241.14 | 243.40 | 235.00 | 240.00 | 240.00 | 1,172,823 |
| 2023-07-28 | 242.89 | 244.78 | 238.50 | 239.92 | 239.92 | 473,247 |
| 2023-07-27 | 235.33 | 243.99 | 235.06 | 241.90 | 241.90 | 2,272,933 |
| 2023-07-26 | 231.50 | 235.00 | 231.21 | 234.62 | 234.62 | 802,918 |
| 2023-07-25 | 226.60 | 231.41 | 226.55 | 230.30 | 230.30 | 418,063 |
| 2023-07-24 | 228.66 | 229.00 | 225.88 | 226.55 | 226.55 | 251,267 |
| 2023-07-21 | 228.66 | 228.86 | 223.53 | 226.85 | 226.85 | 274,917 |
| 2023-07-20 | 231.00 | 231.69 | 226.10 | 226.85 | 226.85 | 278,439 |
| 2023-07-19 | 232.00 | 235.46 | 229.00 | 230.10 | 230.10 | 654,678 |
| 2023-07-18 | 228.13 | 230.46 | 227.20 | 229.52 | 229.52 | 237,659 |
| 2023-07-17 | 229.00 | 229.50 | 222.41 | 228.13 | 228.13 | 295,014 |
| 2023-07-14 | 231.00 | 231.00 | 227.95 | 229.41 | 229.41 | 184,946 |
| 2023-07-13 | 230.50 | 231.98 | 227.27 | 229.08 | 229.08 | 281,812 |
| 2023-07-12 | 223.20 | 234.32 | 222.56 | 230.40 | 230.40 | 1,451,862 |
| 2023-07-11 | 223.33 | 223.34 | 221.38 | 222.50 | 222.50 | 142,411 |
| 2023-07-10 | 220.99 | 223.30 | 218.39 | 222.80 | 222.80 | 235,008 |
| 2023-07-07 | 217.02 | 222.22 | 215.36 | 220.00 | 220.00 | 335,766 |
| 2023-07-06 | 221.50 | 222.39 | 215.40 | 217.90 | 217.90 | 436,566 |
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.