Whoosh LLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 221.50 | 222.39 | 215.40 | 217.90 | 217.90 | 436,566 |
| 2023-07-05 | 223.00 | 223.42 | 219.80 | 221.50 | 221.50 | 278,254 |
| 2023-07-04 | 224.94 | 224.98 | 219.60 | 223.84 | 223.84 | 339,131 |
| 2023-07-03 | 228.00 | 230.00 | 221.02 | 224.74 | 224.74 | 464,248 |
| 2023-06-30 | 231.28 | 235.14 | 226.86 | 227.97 | 227.97 | 484,524 |
| 2023-06-29 | 230.30 | 234.88 | 230.00 | 230.46 | 230.46 | 425,141 |
| 2023-06-28 | 227.19 | 233.50 | 227.00 | 229.89 | 229.89 | 409,674 |
| 2023-06-27 | 225.45 | 227.86 | 225.34 | 227.00 | 227.00 | 197,350 |
| 2023-06-26 | 229.69 | 232.00 | 222.89 | 225.45 | 225.45 | 585,019 |
| 2023-06-23 | 233.00 | 240.66 | 224.41 | 233.00 | 233.00 | 1,500,242 |
| 2023-06-22 | 233.68 | 238.50 | 232.20 | 233.22 | 233.22 | 425,135 |
| 2023-06-21 | 233.20 | 237.50 | 232.18 | 236.52 | 236.52 | 774,723 |
| 2023-06-20 | 226.00 | 235.95 | 225.00 | 232.01 | 232.01 | 2,354,820 |
| 2023-06-19 | 225.50 | 227.00 | 219.00 | 223.00 | 223.00 | 395,344 |
| 2023-06-16 | 221.20 | 229.20 | 220.70 | 223.50 | 223.50 | 994,942 |
| 2023-06-15 | 213.60 | 224.00 | 213.18 | 220.49 | 220.49 | 1,039,237 |
| 2023-06-14 | 213.92 | 214.45 | 212.50 | 213.60 | 213.60 | 135,363 |
| 2023-06-13 | 211.23 | 214.12 | 211.16 | 213.14 | 213.14 | 194,495 |
| 2023-06-09 | 212.58 | 213.64 | 211.01 | 211.10 | 211.10 | 176,151 |
| 2023-06-08 | 211.76 | 213.00 | 210.71 | 211.87 | 211.87 | 159,854 |
| 2023-06-07 | 215.60 | 216.36 | 211.05 | 212.10 | 212.10 | 412,992 |
| 2023-06-06 | 215.55 | 218.61 | 212.25 | 214.29 | 214.29 | 160,772 |
| 2023-06-05 | 214.35 | 220.65 | 213.50 | 216.20 | 216.20 | 418,619 |
| 2023-06-02 | 215.52 | 216.75 | 213.00 | 214.91 | 214.91 | 194,978 |
| 2023-06-01 | 215.27 | 217.94 | 212.73 | 215.52 | 215.52 | 239,143 |
| 2023-05-31 | 216.00 | 217.94 | 210.59 | 215.27 | 215.27 | 480,652 |
| 2023-05-30 | 221.30 | 222.93 | 217.00 | 219.19 | 219.19 | 342,280 |
| 2023-05-29 | 221.33 | 225.05 | 221.22 | 223.22 | 223.22 | 281,495 |
| 2023-05-26 | 222.00 | 223.00 | 216.20 | 221.96 | 221.96 | 165,261 |
| 2023-05-25 | 220.80 | 225.09 | 220.80 | 222.22 | 222.22 | 153,590 |
| 2023-05-24 | 225.00 | 227.95 | 222.23 | 223.50 | 223.50 | 242,482 |
| 2023-05-23 | 226.00 | 230.00 | 219.50 | 225.04 | 225.04 | 335,344 |
| 2023-05-22 | 216.60 | 225.00 | 216.00 | 225.00 | 225.00 | 638,442 |
| 2023-05-19 | 221.04 | 221.49 | 212.60 | 214.56 | 214.56 | 484,028 |
| 2023-05-18 | 223.17 | 224.97 | 218.40 | 221.71 | 221.71 | 256,439 |
| 2023-05-17 | 227.80 | 229.94 | 222.21 | 223.20 | 223.20 | 302,004 |
| 2023-05-16 | 231.00 | 232.75 | 226.05 | 227.11 | 227.11 | 335,392 |
| 2023-05-15 | 222.18 | 233.50 | 217.09 | 226.90 | 226.90 | 755,235 |
| 2023-05-12 | 225.20 | 225.20 | 218.78 | 222.18 | 222.18 | 192,580 |
| 2023-05-11 | 226.50 | 230.00 | 219.00 | 224.44 | 224.44 | 554,165 |
| 2023-05-10 | 210.60 | 223.50 | 210.00 | 218.52 | 218.52 | 416,811 |
| 2023-05-08 | 216.49 | 217.54 | 208.55 | 210.60 | 210.60 | 214,832 |
| 2023-05-05 | 213.85 | 218.00 | 213.54 | 216.22 | 216.22 | 251,711 |
| 2023-05-04 | 209.30 | 223.61 | 206.00 | 213.48 | 213.48 | 474,879 |
| 2023-05-03 | 225.00 | 226.00 | 214.60 | 218.08 | 218.08 | 718,625 |
| 2023-05-02 | 234.15 | 235.64 | 210.01 | 224.50 | 224.50 | 857,411 |
| 2023-04-28 | 240.91 | 241.59 | 231.77 | 234.09 | 234.09 | 543,465 |
| 2023-04-27 | 244.00 | 245.87 | 240.00 | 240.86 | 240.86 | 399,299 |
| 2023-04-26 | 246.80 | 253.00 | 243.14 | 245.03 | 245.03 | 977,235 |
| 2023-04-25 | 246.42 | 246.42 | 243.00 | 244.25 | 244.25 | 183,681 |
| 2023-04-24 | 240.50 | 245.24 | 238.51 | 244.60 | 244.60 | 329,740 |
| 2023-04-21 | 242.50 | 246.94 | 237.00 | 242.00 | 242.00 | 509,448 |
| 2023-04-20 | 247.01 | 247.99 | 238.43 | 242.95 | 242.95 | 543,111 |
| 2023-04-19 | 252.00 | 253.00 | 243.00 | 246.85 | 246.85 | 673,007 |
| 2023-04-18 | 256.49 | 256.49 | 248.16 | 252.00 | 252.00 | 476,920 |
| 2023-04-17 | 259.00 | 262.00 | 251.00 | 254.79 | 254.79 | 994,319 |
| 2023-04-14 | 247.50 | 258.00 | 247.01 | 253.55 | 253.55 | 1,445,234 |
| 2023-04-13 | 258.40 | 260.79 | 240.30 | 243.00 | 243.00 | 1,161,921 |
| 2023-04-12 | 265.01 | 275.00 | 251.50 | 257.70 | 257.70 | 2,560,883 |
| 2023-04-11 | 238.86 | 265.32 | 238.20 | 260.20 | 260.20 | 5,666,330 |
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.