Whoosh LLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 165.10 | 165.63 | 159.21 | 161.54 | 161.54 | 1,500,674 |
| 2025-05-21 | 169.95 | 170.19 | 163.81 | 164.03 | 164.03 | 448,333 |
| 2025-05-20 | 169.07 | 171.20 | 168.47 | 169.06 | 169.06 | 384,220 |
| 2025-05-19 | 168.46 | 173.40 | 168.00 | 171.11 | 171.11 | 714,451 |
| 2025-05-16 | 170.03 | 171.62 | 165.00 | 169.45 | 169.45 | 743,503 |
| 2025-05-15 | 170.42 | 172.50 | 167.87 | 168.60 | 168.60 | 622,920 |
| 2025-05-14 | 175.50 | 176.00 | 170.00 | 173.86 | 173.86 | 552,627 |
| 2025-05-13 | 178.00 | 180.32 | 173.14 | 175.50 | 175.50 | 808,071 |
| 2025-05-12 | 172.47 | 182.00 | 172.18 | 177.21 | 177.21 | 1,589,846 |
| 2025-05-08 | 171.58 | 175.11 | 170.89 | 172.77 | 172.77 | 834,208 |
| 2025-05-07 | 166.73 | 173.97 | 166.05 | 170.54 | 170.54 | 2,055,770 |
| 2025-05-06 | 165.50 | 168.90 | 162.55 | 167.28 | 167.28 | 1,729,615 |
| 2025-05-05 | 167.67 | 170.60 | 163.25 | 164.71 | 164.71 | 1,779,284 |
| 2025-05-02 | 174.50 | 175.70 | 166.00 | 166.57 | 166.57 | 1,795,052 |
| 2025-04-30 | 179.81 | 180.16 | 169.13 | 174.34 | 174.34 | 2,075,692 |
| 2025-04-29 | 186.90 | 187.65 | 176.64 | 180.61 | 180.61 | 1,245,889 |
| 2025-04-28 | 188.46 | 191.28 | 184.40 | 187.50 | 187.50 | 2,295,110 |
| 2025-04-25 | 187.55 | 189.70 | 187.01 | 187.36 | 187.36 | 1,161,111 |
| 2025-04-24 | 189.45 | 190.45 | 186.57 | 187.86 | 187.86 | 793,352 |
| 2025-04-23 | 193.54 | 194.25 | 186.27 | 188.96 | 188.96 | 1,708,811 |
| 2025-04-22 | 192.35 | 195.95 | 191.30 | 192.92 | 192.92 | 2,204,040 |
| 2025-04-21 | 192.30 | 193.85 | 191.10 | 192.04 | 192.04 | 1,316,820 |
| 2025-04-18 | 196.49 | 196.50 | 190.01 | 193.69 | 193.69 | 2,140,690 |
| 2025-04-17 | 193.30 | 198.00 | 193.02 | 194.12 | 194.12 | 2,866,029 |
| 2025-04-16 | 189.60 | 194.97 | 189.04 | 194.90 | 194.90 | 3,351,242 |
| 2025-04-15 | 187.50 | 192.80 | 186.60 | 188.60 | 188.60 | 2,170,058 |
| 2025-04-14 | 185.01 | 194.49 | 184.26 | 190.00 | 190.00 | 5,496,134 |
| 2025-04-11 | 179.15 | 184.00 | 178.88 | 181.80 | 181.80 | 2,757,385 |
| 2025-04-10 | 182.71 | 187.50 | 172.20 | 180.50 | 180.50 | 4,023,713 |
| 2025-04-09 | 171.70 | 182.71 | 157.00 | 166.10 | 166.10 | 8,417,048 |
| 2025-04-08 | 178.05 | 184.46 | 170.70 | 179.56 | 179.56 | 3,855,437 |
| 2025-04-07 | 190.12 | 197.40 | 170.07 | 180.45 | 180.45 | 13,913,477 |
| 2025-04-04 | 206.00 | 206.01 | 186.71 | 196.00 | 196.00 | 4,517,600 |
| 2025-04-03 | 207.80 | 209.87 | 195.17 | 196.31 | 196.31 | 3,411,887 |
| 2025-04-02 | 202.40 | 207.20 | 201.16 | 204.50 | 204.50 | 3,956,157 |
| 2025-04-01 | 211.00 | 217.21 | 200.09 | 207.40 | 207.40 | 9,029,150 |
| 2025-03-31 | 194.97 | 212.61 | 187.20 | 208.45 | 208.45 | 11,618,715 |
| 2025-03-28 | 204.68 | 206.49 | 191.30 | 201.00 | 201.00 | 9,266,466 |
| 2025-03-27 | 217.00 | 217.09 | 203.31 | 211.60 | 211.60 | 4,055,117 |
| 2025-03-26 | 224.06 | 226.29 | 215.30 | 217.67 | 217.67 | 2,930,057 |
| 2025-03-25 | 225.55 | 226.61 | 211.50 | 218.36 | 218.36 | 6,906,678 |
| 2025-03-24 | 226.00 | 230.88 | 222.39 | 226.20 | 226.20 | 3,148,284 |
| 2025-03-21 | 232.80 | 233.94 | 226.31 | 226.42 | 226.42 | 3,191,865 |
| 2025-03-20 | 236.89 | 237.70 | 231.62 | 233.00 | 233.00 | 2,160,884 |
| 2025-03-19 | 228.74 | 237.70 | 226.10 | 233.88 | 233.88 | 8,676,639 |
| 2025-03-18 | 230.75 | 232.29 | 226.01 | 229.33 | 229.33 | 4,550,894 |
| 2025-03-17 | 233.22 | 235.00 | 228.82 | 230.50 | 230.50 | 3,723,283 |
| 2025-03-14 | 225.20 | 229.39 | 224.46 | 226.64 | 226.64 | 3,443,902 |
| 2025-03-13 | 220.72 | 228.00 | 218.51 | 224.35 | 224.35 | 6,017,184 |
| 2025-03-12 | 228.30 | 228.30 | 217.71 | 224.61 | 224.61 | 6,557,452 |
| 2025-03-11 | 234.30 | 236.60 | 226.00 | 228.40 | 228.40 | 6,357,896 |
| 2025-03-10 | 239.55 | 241.31 | 234.14 | 237.53 | 237.53 | 3,609,693 |
| 2025-03-07 | 240.50 | 242.86 | 222.00 | 229.85 | 229.85 | 9,954,604 |
| 2025-03-06 | 232.90 | 238.92 | 231.81 | 235.40 | 235.40 | 10,923,419 |
| 2025-03-05 | 223.10 | 233.50 | 221.75 | 231.40 | 231.40 | 13,353,077 |
| 2025-03-04 | 224.36 | 226.19 | 220.51 | 221.50 | 221.50 | 4,134,199 |
| 2025-03-03 | 215.58 | 224.93 | 212.15 | 222.00 | 222.00 | 11,818,506 |
| 2025-02-28 | 204.00 | 219.75 | 202.51 | 215.70 | 215.70 | 14,537,898 |
| 2025-02-27 | 219.49 | 219.88 | 200.40 | 211.80 | 211.80 | 6,368,914 |
| 2025-02-26 | 224.80 | 231.71 | 216.01 | 221.75 | 221.75 | 7,842,991 |
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.