Whoosh LLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 104.10 | 105.80 | 101.03 | 101.87 | 101.87 | 11,604,851 |
| 2025-11-06 | 103.47 | 106.98 | 100.41 | 101.51 | 101.51 | 23,428,283 |
| 2025-11-05 | 96.430 | 104.64 | 95.770 | 102.39 | 102.39 | 38,792,076 |
| 2025-11-03 | 98.800 | 98.800 | 95.720 | 96.600 | 96.600 | 6,017,357 |
| 2025-11-01 | 93.480 | 100.00 | 93.480 | 96.800 | 96.800 | 21,416,967 |
| 2025-10-31 | 99.780 | 101.70 | 92.300 | 94.000 | 94.000 | 34,583,917 |
| 2025-10-30 | 87.080 | 104.38 | 86.600 | 101.40 | 101.40 | 71,823,174 |
| 2025-10-29 | 81.510 | 87.850 | 81.260 | 85.010 | 85.010 | 6,928,079 |
| 2025-10-28 | 79.740 | 82.960 | 79.260 | 81.740 | 81.740 | 2,062,806 |
| 2025-10-27 | 83.000 | 83.360 | 79.410 | 80.650 | 80.650 | 2,059,581 |
| 2025-10-24 | 82.980 | 84.500 | 81.390 | 83.760 | 83.760 | 3,107,791 |
| 2025-10-23 | 80.010 | 83.470 | 78.720 | 81.140 | 81.140 | 2,705,400 |
| 2025-10-22 | 81.130 | 83.760 | 80.330 | 83.110 | 83.110 | 4,654,874 |
| 2025-10-21 | 84.360 | 84.990 | 78.400 | 79.490 | 79.490 | 3,975,231 |
| 2025-10-20 | 84.510 | 86.480 | 83.820 | 85.650 | 85.650 | 3,328,251 |
| 2025-10-17 | 84.400 | 87.710 | 81.250 | 83.960 | 83.960 | 6,847,685 |
| 2025-10-16 | 78.080 | 84.560 | 77.640 | 80.440 | 80.440 | 5,572,016 |
| 2025-10-15 | 78.130 | 79.480 | 77.300 | 77.940 | 77.940 | 2,109,752 |
| 2025-10-14 | 79.190 | 79.890 | 77.350 | 78.440 | 78.440 | 2,845,335 |
| 2025-10-13 | 79.100 | 81.000 | 78.010 | 79.400 | 79.400 | 3,609,818 |
| 2025-10-10 | 82.120 | 82.490 | 78.000 | 80.650 | 80.650 | 3,990,132 |
| 2025-10-09 | 83.000 | 84.180 | 76.400 | 82.680 | 82.680 | 12,810,869 |
| 2025-10-08 | 89.010 | 91.100 | 81.400 | 82.150 | 82.150 | 10,953,791 |
| 2025-10-07 | 89.780 | 91.700 | 87.900 | 89.480 | 89.480 | 4,978,304 |
| 2025-10-06 | 86.000 | 91.500 | 83.120 | 87.000 | 87.000 | 16,177,359 |
| 2025-10-03 | 91.660 | 95.000 | 85.150 | 91.300 | 91.300 | 7,548,235 |
| 2025-10-02 | 98.330 | 98.990 | 90.900 | 93.830 | 93.830 | 8,357,405 |
| 2025-10-01 | 102.14 | 104.00 | 97.760 | 98.620 | 98.620 | 3,809,397 |
| 2025-09-30 | 104.26 | 104.94 | 100.81 | 102.22 | 102.22 | 3,288,790 |
| 2025-09-29 | 106.74 | 108.30 | 103.00 | 104.59 | 104.59 | 2,977,501 |
| 2025-09-26 | 106.18 | 108.99 | 105.91 | 108.53 | 108.53 | 2,148,976 |
| 2025-09-25 | 107.21 | 109.95 | 105.54 | 106.30 | 106.30 | 2,863,595 |
| 2025-09-24 | 106.00 | 108.66 | 104.38 | 106.84 | 106.84 | 3,073,075 |
| 2025-09-23 | 112.01 | 112.50 | 104.16 | 109.95 | 109.95 | 4,800,802 |
| 2025-09-22 | 107.31 | 112.00 | 105.35 | 111.00 | 111.00 | 5,380,208 |
| 2025-09-19 | 111.99 | 112.97 | 105.11 | 106.91 | 106.91 | 5,738,508 |
| 2025-09-18 | 116.80 | 117.00 | 111.20 | 113.73 | 113.73 | 5,870,714 |
| 2025-09-17 | 112.57 | 117.90 | 112.14 | 116.82 | 116.82 | 13,158,762 |
| 2025-09-16 | 107.34 | 113.74 | 105.51 | 111.54 | 111.54 | 6,528,170 |
| 2025-09-15 | 113.08 | 114.10 | 106.47 | 108.18 | 108.18 | 7,434,998 |
| 2025-09-12 | 116.91 | 118.30 | 111.00 | 112.74 | 112.74 | 4,500,482 |
| 2025-09-11 | 117.05 | 118.10 | 116.61 | 117.03 | 117.03 | 870,023 |
| 2025-09-10 | 119.83 | 119.95 | 117.05 | 118.70 | 118.70 | 1,424,143 |
| 2025-09-09 | 118.97 | 119.84 | 118.15 | 119.01 | 119.01 | 2,013,504 |
| 2025-09-08 | 116.20 | 120.16 | 116.03 | 119.15 | 119.15 | 3,517,594 |
| 2025-09-05 | 117.50 | 118.73 | 115.54 | 117.01 | 117.01 | 2,809,266 |
| 2025-09-04 | 118.11 | 119.25 | 116.20 | 117.53 | 117.53 | 2,735,835 |
| 2025-09-03 | 121.80 | 121.89 | 116.26 | 117.44 | 117.44 | 5,958,711 |
| 2025-09-02 | 125.29 | 125.47 | 120.03 | 120.34 | 120.34 | 3,639,357 |
| 2025-09-01 | 127.00 | 128.22 | 124.70 | 124.88 | 124.88 | 2,530,530 |
| 2025-08-29 | 128.75 | 129.90 | 126.75 | 128.79 | 128.79 | 2,371,677 |
| 2025-08-28 | 131.42 | 132.05 | 128.01 | 129.80 | 129.80 | 2,857,334 |
| 2025-08-27 | 133.99 | 135.44 | 130.40 | 131.23 | 131.23 | 5,025,749 |
| 2025-08-26 | 131.75 | 137.66 | 130.40 | 132.89 | 132.89 | 6,123,893 |
| 2025-08-25 | 135.21 | 135.70 | 130.30 | 131.60 | 131.60 | 2,742,397 |
| 2025-08-22 | 135.46 | 137.05 | 133.99 | 135.08 | 135.08 | 1,774,508 |
| 2025-08-21 | 140.89 | 140.89 | 133.02 | 134.20 | 134.20 | 4,525,330 |
| 2025-08-20 | 143.00 | 143.01 | 140.13 | 141.38 | 141.38 | 881,303 |
| 2025-08-19 | 144.81 | 145.37 | 141.75 | 142.33 | 142.33 | 2,539,180 |
| 2025-08-18 | 141.75 | 145.72 | 137.52 | 143.76 | 143.76 | 4,955,409 |
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.