Whoosh LLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 41.890 | 43.750 | 39.200 | 43.380 | 43.380 | 15,837,460 |
| 2026-07-24 | 38.900 | 42.130 | 37.010 | 40.770 | 40.770 | 13,687,000 |
| 2026-07-23 | 39.610 | 40.160 | 37.450 | 38.520 | 38.520 | 9,283,826 |
| 2026-07-22 | 40.600 | 41.680 | 36.840 | 39.320 | 39.320 | 12,927,363 |
| 2026-07-21 | 37.120 | 43.000 | 35.650 | 39.920 | 39.920 | 42,564,191 |
| 2026-07-20 | 30.550 | 37.050 | 30.110 | 35.120 | 35.120 | 25,078,056 |
| 2026-07-17 | 33.140 | 34.000 | 29.560 | 29.620 | 29.620 | 14,321,033 |
| 2026-07-16 | 39.800 | 39.800 | 33.140 | 34.670 | 34.670 | 17,719,565 |
| 2026-07-15 | 41.400 | 41.400 | 39.000 | 39.730 | 39.730 | 4,929,352 |
| 2026-07-14 | 41.270 | 42.170 | 40.810 | 41.260 | 41.260 | 2,589,487 |
| 2026-07-13 | 40.630 | 42.840 | 40.300 | 41.340 | 41.340 | 5,624,072 |
| 2026-07-10 | 41.100 | 42.000 | 40.300 | 40.540 | 40.540 | 4,173,574 |
| 2026-07-09 | 42.080 | 42.740 | 40.310 | 41.180 | 41.180 | 4,323,889 |
| 2026-07-08 | 43.000 | 43.750 | 41.120 | 43.160 | 43.160 | 6,642,624 |
| 2026-07-07 | 42.090 | 42.890 | 39.610 | 41.650 | 41.650 | 8,969,633 |
| 2026-07-06 | 44.140 | 45.380 | 40.520 | 41.720 | 41.720 | 10,283,477 |
| 2026-07-03 | 45.300 | 46.020 | 43.230 | 44.640 | 44.640 | 8,598,198 |
| 2026-07-02 | 47.870 | 48.500 | 44.150 | 45.260 | 45.260 | 10,999,752 |
| 2026-07-01 | 48.200 | 48.710 | 47.110 | 47.590 | 47.590 | 5,093,344 |
| 2026-06-30 | 49.040 | 50.540 | 47.640 | 48.250 | 48.250 | 14,270,514 |
| 2026-06-29 | 46.210 | 49.690 | 44.330 | 48.500 | 48.500 | 34,769,010 |
| 2026-06-26 | 49.500 | 58.400 | 42.250 | 50.970 | 50.970 | 106,288,605 |
| 2026-06-25 | 51.640 | 52.890 | 48.510 | 50.800 | 50.800 | 15,235,208 |
| 2026-06-24 | 57.350 | 58.850 | 48.000 | 51.300 | 51.300 | 23,789,595 |
| 2026-06-23 | 56.400 | 58.170 | 53.340 | 57.430 | 57.430 | 9,065,793 |
| 2026-06-22 | 64.800 | 65.180 | 52.000 | 56.860 | 56.860 | 20,144,846 |
| 2026-06-19 | 65.200 | 67.450 | 64.400 | 66.040 | 66.040 | 6,414,099 |
| 2026-06-18 | 68.860 | 68.990 | 64.010 | 65.490 | 65.490 | 7,121,358 |
| 2026-06-17 | 69.100 | 70.060 | 67.640 | 68.120 | 68.120 | 2,956,553 |
| 2026-06-16 | 70.700 | 71.520 | 67.700 | 68.730 | 68.730 | 4,985,608 |
| 2026-06-15 | 67.900 | 71.290 | 67.420 | 69.930 | 69.930 | 9,473,230 |
| 2026-06-11 | 65.360 | 70.000 | 65.080 | 67.790 | 67.790 | 13,154,106 |
| 2026-06-10 | 62.800 | 65.570 | 61.820 | 64.500 | 64.500 | 5,131,318 |
| 2026-06-09 | 62.700 | 64.820 | 59.800 | 63.670 | 63.670 | 11,653,868 |
| 2026-06-08 | 66.450 | 68.700 | 59.260 | 62.000 | 62.000 | 11,552,512 |
| 2026-06-05 | 67.320 | 68.300 | 65.720 | 66.660 | 66.660 | 5,065,364 |
| 2026-06-04 | 65.640 | 69.190 | 65.410 | 66.990 | 66.990 | 15,890,076 |
| 2026-06-03 | 61.550 | 67.500 | 61.030 | 66.850 | 66.850 | 21,442,256 |
| 2026-06-02 | 60.490 | 61.900 | 60.090 | 61.590 | 61.590 | 4,509,162 |
| 2026-06-01 | 60.300 | 62.890 | 58.970 | 59.980 | 59.980 | 12,284,468 |
| 2026-05-29 | 61.400 | 62.760 | 58.550 | 60.890 | 60.890 | 27,316,755 |
| 2026-05-28 | 67.000 | 67.420 | 60.300 | 65.110 | 65.110 | 14,204,643 |
| 2026-05-27 | 66.040 | 67.690 | 65.230 | 66.150 | 66.150 | 11,327,598 |
| 2026-05-26 | 65.160 | 67.000 | 64.310 | 65.410 | 65.410 | 23,824,153 |
| 2026-05-25 | 72.040 | 72.870 | 64.800 | 66.380 | 66.380 | 23,062,572 |
| 2026-05-22 | 75.700 | 76.450 | 70.680 | 72.360 | 72.360 | 10,384,088 |
| 2026-05-21 | 77.090 | 77.380 | 75.230 | 76.350 | 76.350 | 6,174,708 |
| 2026-05-20 | 79.570 | 80.180 | 77.030 | 77.730 | 77.730 | 3,381,874 |
| 2026-05-19 | 78.880 | 79.890 | 77.750 | 79.840 | 79.840 | 2,658,566 |
| 2026-05-18 | 79.300 | 80.000 | 77.600 | 78.460 | 78.460 | 3,109,881 |
| 2026-05-15 | 79.200 | 79.410 | 77.490 | 78.550 | 78.550 | 2,523,655 |
| 2026-05-14 | 79.260 | 80.100 | 78.500 | 78.910 | 78.910 | 2,092,399 |
| 2026-05-13 | 80.390 | 80.400 | 78.700 | 79.500 | 79.500 | 2,245,428 |
| 2026-05-12 | 80.050 | 80.570 | 79.630 | 80.000 | 80.000 | 2,580,173 |
| 2026-05-11 | 79.410 | 80.200 | 79.310 | 79.760 | 79.760 | 1,313,650 |
| 2026-05-08 | 78.900 | 80.480 | 78.490 | 78.940 | 78.940 | 1,940,027 |
| 2026-05-07 | 79.830 | 79.830 | 78.510 | 79.060 | 79.060 | 841,063 |
| 2026-05-06 | 80.990 | 81.600 | 78.910 | 80.070 | 80.070 | 1,996,727 |
| 2026-05-05 | 81.540 | 81.540 | 78.710 | 80.760 | 80.760 | 3,455,596 |
| 2026-05-04 | 77.680 | 83.800 | 77.230 | 81.420 | 81.420 | 10,445,119 |
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.