Whoosh LLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 144.00 | 144.24 | 140.70 | 143.00 | 143.00 | 1,707,282 |
| 2025-08-14 | 142.00 | 144.00 | 141.02 | 143.34 | 143.34 | 1,979,286 |
| 2025-08-13 | 145.00 | 146.00 | 141.43 | 143.77 | 143.77 | 1,348,400 |
| 2025-08-12 | 144.56 | 145.36 | 143.00 | 144.60 | 144.60 | 1,113,504 |
| 2025-08-11 | 143.45 | 146.80 | 143.17 | 145.89 | 145.89 | 4,334,489 |
| 2025-08-08 | 142.98 | 142.98 | 141.16 | 142.35 | 142.35 | 1,323,119 |
| 2025-08-07 | 142.80 | 144.49 | 140.32 | 141.50 | 141.50 | 3,908,023 |
| 2025-08-06 | 139.51 | 143.85 | 138.19 | 138.81 | 138.81 | 3,486,019 |
| 2025-08-05 | 139.60 | 140.55 | 138.40 | 139.00 | 139.00 | 1,694,446 |
| 2025-08-04 | 136.03 | 140.00 | 135.91 | 139.50 | 139.50 | 2,424,527 |
| 2025-08-01 | 137.31 | 138.27 | 135.50 | 135.80 | 135.80 | 1,181,501 |
| 2025-07-31 | 137.46 | 138.95 | 136.03 | 136.95 | 136.95 | 1,073,995 |
| 2025-07-30 | 139.44 | 141.50 | 135.70 | 136.80 | 136.80 | 2,315,270 |
| 2025-07-29 | 138.04 | 143.40 | 138.04 | 139.43 | 139.43 | 2,854,754 |
| 2025-07-28 | 142.48 | 144.96 | 137.10 | 138.60 | 138.60 | 4,157,409 |
| 2025-07-25 | 147.30 | 147.49 | 139.72 | 142.68 | 142.68 | 4,770,020 |
| 2025-07-24 | 148.82 | 150.91 | 144.68 | 145.11 | 145.11 | 3,642,257 |
| 2025-07-23 | 151.60 | 152.88 | 147.14 | 149.20 | 149.20 | 4,471,114 |
| 2025-07-22 | 153.47 | 154.29 | 149.08 | 151.48 | 151.48 | 5,389,886 |
| 2025-07-21 | 144.55 | 153.56 | 144.55 | 152.27 | 152.27 | 11,668,567 |
| 2025-07-18 | 142.80 | 146.40 | 141.69 | 144.60 | 144.60 | 2,666,149 |
| 2025-07-17 | 144.58 | 148.97 | 141.03 | 143.05 | 143.05 | 4,654,352 |
| 2025-07-16 | 147.20 | 147.80 | 142.51 | 143.48 | 143.48 | 3,693,945 |
| 2025-07-15 | 148.34 | 152.28 | 145.62 | 148.24 | 148.24 | 8,167,273 |
| 2025-07-14 | 139.65 | 149.35 | 132.00 | 142.72 | 142.72 | 7,412,941 |
| 2025-07-11 | 148.16 | 149.00 | 138.20 | 142.00 | 142.00 | 3,378,501 |
| 2025-07-10 | 148.02 | 151.50 | 146.84 | 149.05 | 149.05 | 2,168,231 |
| 2025-07-09 | 149.60 | 152.48 | 144.24 | 146.10 | 146.10 | 2,980,295 |
| 2025-07-08 | 150.60 | 155.80 | 148.56 | 153.03 | 153.03 | 3,475,331 |
| 2025-07-07 | 154.52 | 156.96 | 149.70 | 150.82 | 150.82 | 2,768,960 |
| 2025-07-04 | 158.16 | 159.06 | 153.35 | 154.16 | 154.16 | 2,009,122 |
| 2025-07-03 | 161.23 | 162.67 | 157.40 | 158.20 | 158.20 | 2,251,004 |
| 2025-07-02 | 162.50 | 163.78 | 160.02 | 160.50 | 160.50 | 1,658,438 |
| 2025-07-01 | 165.00 | 166.20 | 162.22 | 162.48 | 162.48 | 2,300,341 |
| 2025-06-30 | 164.06 | 166.00 | 161.79 | 164.98 | 164.98 | 3,526,906 |
| 2025-06-27 | 167.33 | 167.95 | 160.90 | 163.58 | 163.58 | 3,400,264 |
| 2025-06-26 | 167.08 | 169.94 | 166.00 | 167.35 | 167.35 | 1,690,912 |
| 2025-06-25 | 164.50 | 169.74 | 161.81 | 165.10 | 165.10 | 4,104,763 |
| 2025-06-24 | 161.00 | 163.80 | 156.54 | 159.20 | 159.20 | 3,183,098 |
| 2025-06-23 | 164.12 | 165.10 | 159.80 | 162.17 | 162.17 | 1,299,422 |
| 2025-06-20 | 168.35 | 171.00 | 163.00 | 163.55 | 163.55 | 1,641,014 |
| 2025-06-19 | 167.88 | 171.37 | 167.34 | 169.00 | 169.00 | 1,776,596 |
| 2025-06-18 | 168.70 | 173.42 | 165.62 | 168.07 | 168.07 | 2,966,640 |
| 2025-06-17 | 163.99 | 168.88 | 160.66 | 167.84 | 167.84 | 3,993,172 |
| 2025-06-16 | 172.55 | 175.40 | 162.08 | 165.80 | 165.80 | 4,652,977 |
| 2025-06-13 | 177.00 | 178.60 | 170.00 | 173.82 | 173.82 | 1,530,407 |
| 2025-06-11 | 176.26 | 180.00 | 174.00 | 177.50 | 177.50 | 3,224,384 |
| 2025-06-10 | 177.46 | 180.40 | 172.00 | 176.50 | 176.50 | 3,828,222 |
| 2025-06-09 | 174.72 | 186.80 | 174.10 | 180.83 | 180.83 | 14,000,120 |
| 2025-06-06 | 192.50 | 199.20 | 171.12 | 181.00 | 181.00 | 22,192,688 |
| 2025-06-05 | 171.25 | 195.43 | 171.02 | 188.72 | 188.72 | 17,487,970 |
| 2025-06-04 | 169.76 | 174.60 | 168.65 | 173.34 | 173.34 | 4,049,096 |
| 2025-06-03 | 161.01 | 170.38 | 161.00 | 167.99 | 167.99 | 2,736,289 |
| 2025-06-02 | 161.41 | 162.99 | 154.00 | 162.59 | 162.59 | 1,634,378 |
| 2025-05-30 | 159.95 | 164.17 | 157.07 | 161.90 | 161.90 | 1,079,455 |
| 2025-05-29 | 164.00 | 165.45 | 158.60 | 160.99 | 160.99 | 1,620,749 |
| 2025-05-28 | 151.18 | 166.79 | 151.14 | 156.92 | 156.92 | 3,630,250 |
| 2025-05-27 | 147.89 | 152.71 | 143.86 | 150.96 | 150.96 | 1,713,048 |
| 2025-05-26 | 158.18 | 159.14 | 147.66 | 150.10 | 150.10 | 3,400,274 |
| 2025-05-23 | 160.33 | 161.64 | 157.29 | 157.81 | 157.81 | 703,495 |
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.