Whoosh LLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 93.000 | 94.180 | 91.500 | 93.320 | 93.320 | 2,251,191 |
| 2026-02-03 | 92.350 | 94.920 | 92.100 | 93.060 | 93.060 | 3,927,391 |
| 2026-02-02 | 91.650 | 93.480 | 91.410 | 91.890 | 91.890 | 2,374,591 |
| 2026-01-30 | 93.210 | 93.580 | 91.160 | 91.610 | 91.610 | 2,004,672 |
| 2026-01-29 | 94.300 | 95.450 | 92.040 | 92.950 | 92.950 | 5,281,484 |
| 2026-01-28 | 96.580 | 99.800 | 92.810 | 95.250 | 95.250 | 22,706,978 |
| 2026-01-27 | 91.220 | 97.500 | 90.230 | 93.080 | 93.080 | 9,913,314 |
| 2026-01-26 | 92.720 | 93.800 | 91.040 | 92.110 | 92.110 | 3,826,165 |
| 2026-01-23 | 92.990 | 93.460 | 92.500 | 92.790 | 92.790 | 878,330 |
| 2026-01-22 | 93.800 | 95.000 | 92.250 | 93.130 | 93.130 | 2,400,165 |
| 2026-01-21 | 92.500 | 94.380 | 92.190 | 93.140 | 93.140 | 3,263,892 |
| 2026-01-20 | 93.790 | 95.000 | 92.030 | 92.820 | 92.820 | 3,848,824 |
| 2026-01-19 | 92.670 | 95.700 | 92.020 | 93.730 | 93.730 | 12,429,157 |
| 2026-01-16 | 93.620 | 94.880 | 91.100 | 92.290 | 92.290 | 11,212,880 |
| 2026-01-15 | 86.520 | 93.760 | 86.240 | 91.920 | 91.920 | 14,794,992 |
| 2026-01-14 | 87.770 | 88.130 | 85.340 | 86.170 | 86.170 | 2,504,820 |
| 2026-01-13 | 89.030 | 89.390 | 87.120 | 87.630 | 87.630 | 1,343,056 |
| 2026-01-12 | 88.560 | 89.920 | 88.500 | 89.000 | 89.000 | 1,305,454 |
| 2026-01-09 | 87.700 | 88.940 | 87.500 | 88.800 | 88.800 | 491,389 |
| 2026-01-08 | 89.970 | 90.640 | 87.470 | 88.300 | 88.300 | 1,243,593 |
| 2026-01-06 | 90.060 | 90.900 | 89.220 | 90.170 | 90.170 | 781,266 |
| 2026-01-05 | 92.010 | 92.600 | 89.700 | 90.250 | 90.250 | 1,656,444 |
| 2025-12-30 | 93.070 | 93.840 | 90.560 | 92.640 | 92.640 | 1,704,818 |
| 2025-12-29 | 93.800 | 96.490 | 92.000 | 92.200 | 92.200 | 5,438,023 |
| 2025-12-26 | 93.210 | 94.200 | 92.970 | 93.250 | 93.250 | 1,906,625 |
| 2025-12-25 | 94.450 | 95.000 | 92.030 | 92.790 | 92.790 | 2,203,427 |
| 2025-12-24 | 93.520 | 94.850 | 92.950 | 94.200 | 94.200 | 2,269,292 |
| 2025-12-23 | 93.640 | 94.550 | 92.380 | 93.520 | 93.520 | 2,060,569 |
| 2025-12-22 | 95.600 | 96.520 | 93.190 | 94.360 | 94.360 | 3,622,250 |
| 2025-12-19 | 97.720 | 97.730 | 93.800 | 95.500 | 95.500 | 4,871,790 |
| 2025-12-18 | 96.430 | 98.200 | 95.220 | 96.280 | 96.280 | 4,154,518 |
| 2025-12-17 | 97.600 | 98.420 | 95.220 | 96.260 | 96.260 | 5,079,117 |
| 2025-12-16 | 94.000 | 97.740 | 93.750 | 97.400 | 97.400 | 11,277,400 |
| 2025-12-15 | 92.820 | 94.800 | 92.520 | 93.600 | 93.600 | 4,505,900 |
| 2025-12-12 | 96.100 | 96.420 | 91.830 | 93.020 | 93.020 | 4,579,314 |
| 2025-12-11 | 96.950 | 98.890 | 94.650 | 95.880 | 95.880 | 9,571,633 |
| 2025-12-10 | 90.890 | 98.780 | 90.770 | 95.840 | 95.840 | 22,388,996 |
| 2025-12-09 | 90.300 | 91.200 | 89.140 | 90.330 | 90.330 | 1,785,253 |
| 2025-12-08 | 90.350 | 92.110 | 90.010 | 90.600 | 90.600 | 1,695,872 |
| 2025-12-05 | 90.110 | 91.300 | 89.740 | 90.970 | 90.970 | 1,924,687 |
| 2025-12-04 | 90.700 | 91.440 | 89.800 | 90.940 | 90.940 | 1,801,319 |
| 2025-12-03 | 90.680 | 91.910 | 88.800 | 89.990 | 89.990 | 2,028,728 |
| 2025-12-02 | 89.600 | 91.920 | 89.340 | 91.360 | 91.360 | 3,540,619 |
| 2025-12-01 | 89.650 | 91.820 | 88.800 | 89.810 | 89.810 | 2,568,462 |
| 2025-11-28 | 88.950 | 90.410 | 88.560 | 90.250 | 90.250 | 2,240,365 |
| 2025-11-27 | 90.820 | 91.400 | 87.110 | 88.580 | 88.580 | 4,238,878 |
| 2025-11-26 | 92.700 | 92.700 | 90.630 | 91.010 | 91.010 | 1,622,643 |
| 2025-11-25 | 95.430 | 95.700 | 89.430 | 91.560 | 91.560 | 10,668,945 |
| 2025-11-24 | 97.730 | 97.730 | 94.530 | 95.500 | 95.500 | 3,235,086 |
| 2025-11-21 | 98.510 | 99.580 | 95.000 | 96.680 | 96.680 | 4,134,023 |
| 2025-11-20 | 95.800 | 99.870 | 94.620 | 96.430 | 96.430 | 11,738,185 |
| 2025-11-19 | 94.400 | 96.910 | 93.610 | 95.430 | 95.430 | 6,869,193 |
| 2025-11-18 | 92.610 | 96.300 | 92.010 | 93.970 | 93.970 | 4,522,926 |
| 2025-11-17 | 94.450 | 96.680 | 92.000 | 92.690 | 92.690 | 6,126,918 |
| 2025-11-14 | 93.660 | 97.550 | 93.240 | 95.300 | 95.300 | 8,700,337 |
| 2025-11-13 | 93.490 | 94.980 | 91.960 | 94.000 | 94.000 | 5,527,792 |
| 2025-11-12 | 98.370 | 98.370 | 92.000 | 94.670 | 94.670 | 7,544,144 |
| 2025-11-11 | 97.910 | 99.700 | 95.110 | 97.840 | 97.840 | 8,982,635 |
| 2025-11-10 | 101.90 | 103.26 | 97.120 | 99.300 | 99.300 | 9,572,709 |
| 2025-11-07 | 104.10 | 105.80 | 101.03 | 101.87 | 101.87 | 11,604,851 |
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.