Whoosh LLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 218.05 | 238.60 | 218.05 | 236.77 | 236.77 | 2,584,524 |
| 2023-04-07 | 214.00 | 220.00 | 207.11 | 216.51 | 216.51 | 1,445,364 |
| 2023-04-06 | 200.44 | 212.79 | 200.44 | 211.94 | 211.94 | 1,615,601 |
| 2023-04-05 | 199.90 | 202.10 | 198.00 | 201.00 | 201.00 | 194,152 |
| 2023-04-04 | 200.00 | 202.71 | 200.00 | 201.34 | 201.34 | 169,072 |
| 2023-04-03 | 202.00 | 204.50 | 201.40 | 202.72 | 202.72 | 177,047 |
| 2023-03-31 | 203.98 | 203.98 | 196.20 | 201.59 | 201.59 | 303,637 |
| 2023-03-30 | 204.96 | 204.96 | 202.00 | 202.95 | 202.95 | 160,972 |
| 2023-03-29 | 204.48 | 205.00 | 202.00 | 202.81 | 202.81 | 314,722 |
| 2023-03-28 | 203.50 | 206.00 | 201.70 | 202.60 | 202.60 | 283,326 |
| 2023-03-27 | 197.50 | 206.98 | 197.04 | 203.30 | 203.30 | 1,052,065 |
| 2023-03-24 | 198.16 | 199.50 | 195.60 | 196.23 | 196.23 | 263,606 |
| 2023-03-23 | 193.50 | 199.00 | 191.98 | 197.57 | 197.57 | 422,048 |
| 2023-03-22 | 196.15 | 196.15 | 191.00 | 192.52 | 192.52 | 193,658 |
| 2023-03-21 | 194.80 | 195.60 | 191.50 | 194.22 | 194.22 | 237,894 |
| 2023-03-20 | 190.90 | 198.00 | 188.70 | 194.00 | 194.00 | 374,765 |
| 2023-03-17 | 192.00 | 196.00 | 185.00 | 189.87 | 189.87 | 347,279 |
| 2023-03-16 | 193.49 | 197.00 | 190.00 | 192.61 | 192.61 | 281,518 |
| 2023-03-15 | 197.50 | 198.47 | 192.50 | 193.49 | 193.49 | 181,445 |
| 2023-03-14 | 197.00 | 199.00 | 196.00 | 196.99 | 196.99 | 226,519 |
| 2023-03-13 | 204.00 | 204.00 | 191.00 | 196.09 | 196.09 | 408,618 |
| 2023-03-10 | 190.00 | 203.00 | 190.00 | 197.50 | 197.50 | 947,160 |
| 2023-03-09 | 186.41 | 203.94 | 186.41 | 196.69 | 196.69 | 2,444,503 |
| 2023-03-07 | 185.00 | 190.77 | 182.30 | 189.03 | 189.03 | 837,432 |
| 2023-03-06 | 184.14 | 187.70 | 181.50 | 183.29 | 183.29 | 311,773 |
| 2023-03-03 | 182.70 | 184.00 | 180.50 | 181.00 | 181.00 | 140,382 |
| 2023-03-02 | 185.00 | 185.97 | 177.34 | 182.71 | 182.71 | 397,213 |
| 2023-03-01 | 181.34 | 186.20 | 179.11 | 182.40 | 182.40 | 712,166 |
| 2023-02-28 | 180.00 | 182.30 | 177.97 | 179.46 | 179.46 | 229,342 |
| 2023-02-27 | 175.65 | 180.00 | 174.51 | 177.70 | 177.70 | 204,727 |
| 2023-02-24 | 173.50 | 179.00 | 172.50 | 174.45 | 174.45 | 383,177 |
| 2023-02-22 | 168.19 | 185.00 | 167.51 | 171.27 | 171.27 | 2,118,285 |
| 2023-02-21 | 166.39 | 171.85 | 165.01 | 168.68 | 168.68 | 225,068 |
| 2023-02-20 | 166.82 | 169.49 | 165.60 | 166.39 | 166.39 | 66,086 |
| 2023-02-17 | 171.92 | 174.20 | 165.20 | 166.13 | 166.13 | 293,136 |
| 2023-02-16 | 162.05 | 168.66 | 162.05 | 164.95 | 164.95 | 94,107 |
| 2023-02-15 | 171.00 | 171.98 | 162.55 | 164.10 | 164.10 | 89,654 |
| 2023-02-14 | 174.05 | 174.34 | 168.40 | 170.97 | 170.97 | 95,601 |
| 2023-02-13 | 172.50 | 174.99 | 170.02 | 172.90 | 172.90 | 132,706 |
| 2023-02-10 | 168.35 | 175.00 | 167.90 | 169.93 | 169.93 | 184,749 |
| 2023-02-09 | 171.13 | 173.76 | 167.07 | 168.35 | 168.35 | 80,309 |
| 2023-02-08 | 172.98 | 175.74 | 166.11 | 171.13 | 171.13 | 233,327 |
| 2023-02-07 | 183.40 | 183.40 | 168.36 | 171.47 | 171.47 | 347,621 |
| 2023-02-06 | 163.20 | 186.40 | 162.01 | 176.20 | 176.20 | 1,294,679 |
| 2023-02-03 | 161.91 | 162.30 | 160.10 | 162.00 | 162.00 | 66,342 |
| 2023-02-02 | 161.98 | 162.69 | 161.00 | 161.91 | 161.91 | 72,221 |
| 2023-02-01 | 162.43 | 163.49 | 161.70 | 161.98 | 161.98 | 45,371 |
| 2023-01-31 | 163.94 | 163.94 | 161.71 | 162.43 | 162.43 | 68,084 |
| 2023-01-30 | 160.97 | 165.39 | 159.21 | 161.70 | 161.70 | 230,538 |
| 2023-01-27 | 160.00 | 160.97 | 159.02 | 159.21 | 159.21 | 43,912 |
| 2023-01-26 | 160.60 | 161.12 | 159.32 | 159.49 | 159.49 | 40,990 |
| 2023-01-25 | 162.94 | 162.94 | 159.02 | 160.60 | 160.60 | 88,539 |
| 2023-01-24 | 163.30 | 163.69 | 162.36 | 162.36 | 162.36 | 36,134 |
| 2023-01-23 | 163.65 | 163.89 | 161.64 | 162.81 | 162.81 | 36,101 |
| 2023-01-20 | 163.79 | 164.00 | 162.27 | 163.16 | 163.16 | 19,087 |
| 2023-01-19 | 163.02 | 163.90 | 161.51 | 163.60 | 163.60 | 59,467 |
| 2023-01-18 | 162.38 | 164.86 | 162.11 | 162.53 | 162.53 | 51,663 |
| 2023-01-17 | 164.00 | 166.90 | 162.10 | 162.38 | 162.38 | 85,639 |
| 2023-01-16 | 162.00 | 164.82 | 161.90 | 163.28 | 163.28 | 44,475 |
| 2023-01-13 | 161.96 | 169.20 | 159.00 | 162.75 | 162.75 | 70,949 |
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.