Whoosh LLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	78.060	78.800	77.110	77.880	77.880	1,867,661
2026-04-29	79.470	80.290	76.830	77.320	77.320	3,035,521
2026-04-28	81.310	81.740	78.750	79.200	79.200	2,080,226
2026-04-27	81.510	82.200	80.200	80.910	80.910	1,775,161
2026-04-24	83.300	84.110	80.730	81.640	81.640	2,254,550
2026-04-23	84.500	85.720	82.730	83.930	83.930	2,995,776
2026-04-22	84.030	85.400	82.300	82.910	82.910	4,162,976
2026-04-21	81.380	84.720	79.890	82.760	82.760	6,509,696
2026-04-20	83.270	83.710	81.010	82.190	82.190	3,028,151
2026-04-17	84.350	86.110	82.750	83.200	83.200	6,298,314
2026-04-16	82.790	87.260	82.190	84.380	84.380	12,710,231
2026-04-15	81.000	83.800	78.570	80.530	80.530	6,538,217
2026-04-14	81.520	81.910	80.440	81.420	81.420	1,308,385
2026-04-13	86.200	87.000	79.440	79.920	79.920	8,186,859
2026-04-10	87.650	87.940	85.550	86.480	86.480	1,537,728
2026-04-09	89.250	90.120	86.450	87.540	87.540	3,080,700
2026-04-08	89.000	90.000	87.990	89.210	89.210	1,637,711
2026-04-07	90.290	90.290	88.380	89.040	89.040	1,101,758
2026-04-06	88.150	91.800	87.700	89.640	89.640	3,715,471
2026-04-03	90.800	91.330	87.490	88.440	88.440	2,013,666
2026-04-02	92.310	93.800	88.760	91.100	91.100	3,439,554
2026-04-01	92.000	92.980	91.420	92.120	92.120	2,244,830
2026-03-31	92.050	93.800	91.000	91.500	91.500	2,390,054
2026-03-30	91.060	94.680	91.000	91.350	91.350	3,019,898
2026-03-27	93.880	94.280	90.050	91.300	91.300	2,845,641
2026-03-26	95.690	96.100	93.370	93.910	93.910	1,664,476
2026-03-25	95.050	95.700	93.120	94.050	94.050	1,854,662
2026-03-24	95.690	96.000	94.100	94.280	94.280	1,166,611
2026-03-23	95.380	97.050	94.210	94.540	94.540	3,278,756
2026-03-20	94.400	96.110	94.200	94.240	94.240	2,047,824
2026-03-19	96.000	96.670	94.050	94.300	94.300	2,726,610
2026-03-18	96.990	97.800	95.000	95.980	95.980	3,224,903
2026-03-17	97.620	98.750	95.800	95.970	95.970	3,448,926
2026-03-16	94.810	100.65	94.560	96.620	96.620	21,933,912
2026-03-13	93.550	95.950	93.400	95.230	95.230	4,378,066
2026-03-12	94.910	95.000	93.080	93.240	93.240	1,920,644
2026-03-11	95.700	96.600	94.230	94.910	94.910	1,913,422
2026-03-10	93.520	98.000	93.200	95.100	95.100	6,892,121
2026-03-09	95.780	95.780	85.950	92.690	92.690	8,777,005
2026-03-06	100.80	102.30	94.000	95.080	95.080	12,822,349
2026-03-05	102.52	102.87	100.16	100.80	100.80	3,316,546
2026-03-04	98.270	104.50	97.860	101.53	101.53	11,847,677
2026-03-03	101.50	102.48	97.600	97.860	97.860	6,493,288
2026-03-02	105.04	105.48	100.57	100.60	100.60	9,134,384
2026-02-27	106.42	106.73	104.22	105.81	105.81	5,291,397
2026-02-26	107.40	108.76	105.14	105.50	105.50	11,766,643
2026-02-25	103.88	107.86	103.31	107.05	107.05	17,895,998
2026-02-24	101.40	105.70	100.34	103.69	103.69	11,545,724
2026-02-20	104.30	104.98	100.25	101.40	101.40	12,211,545
2026-02-19	103.90	106.99	102.91	105.87	105.87	24,947,194
2026-02-18	104.30	104.75	100.17	103.20	103.20	24,436,140
2026-02-17	94.770	104.39	93.830	102.10	102.10	44,286,612
2026-02-16	94.010	95.500	93.110	94.110	94.110	2,573,792
2026-02-13	94.500	96.080	93.200	94.250	94.250	4,126,588
2026-02-12	92.890	97.200	92.650	96.000	96.000	16,051,989
2026-02-11	93.460	94.240	91.750	92.890	92.890	2,727,210
2026-02-10	91.470	95.880	90.350	93.440	93.440	9,458,958
2026-02-09	91.920	92.150	90.350	90.910	90.910	1,606,278
2026-02-06	92.110	92.440	91.230	91.890	91.890	815,334
2026-02-05	93.410	93.410	91.220	91.650	91.650	1,611,701

← NewerPage 3 of 17 · 979 trading daysOlder →

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.