Whoosh LLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 220.20 | 226.40 | 212.14 | 216.50 | 216.50 | 7,252,378 |
| 2025-02-24 | 198.00 | 222.41 | 198.00 | 215.63 | 215.63 | 21,749,309 |
| 2025-02-21 | 195.39 | 197.00 | 194.11 | 195.39 | 195.39 | 1,809,495 |
| 2025-02-20 | 195.33 | 196.50 | 193.50 | 194.31 | 194.31 | 1,417,274 |
| 2025-02-19 | 193.99 | 196.55 | 192.00 | 194.15 | 194.15 | 1,815,209 |
| 2025-02-18 | 196.01 | 197.98 | 191.57 | 192.74 | 192.74 | 2,262,397 |
| 2025-02-17 | 191.85 | 200.00 | 189.34 | 194.54 | 194.54 | 6,403,665 |
| 2025-02-14 | 192.50 | 200.36 | 171.44 | 187.60 | 187.60 | 6,502,947 |
| 2025-02-13 | 196.70 | 197.00 | 189.80 | 190.48 | 190.48 | 1,202,048 |
| 2025-02-12 | 189.01 | 196.00 | 185.40 | 186.51 | 186.51 | 3,496,771 |
| 2025-02-11 | 187.00 | 189.12 | 185.03 | 187.61 | 187.61 | 747,321 |
| 2025-02-10 | 189.07 | 190.98 | 185.00 | 188.15 | 188.15 | 1,131,103 |
| 2025-02-07 | 190.00 | 190.70 | 186.00 | 187.69 | 187.69 | 666,059 |
| 2025-02-06 | 190.11 | 191.80 | 187.19 | 189.58 | 189.58 | 694,756 |
| 2025-02-05 | 184.92 | 191.00 | 181.51 | 186.87 | 186.87 | 1,280,711 |
| 2025-02-04 | 190.00 | 190.71 | 183.56 | 187.41 | 187.41 | 879,417 |
| 2025-02-03 | 188.11 | 191.50 | 188.10 | 188.99 | 188.99 | 849,493 |
| 2025-01-31 | 193.15 | 193.85 | 188.01 | 188.74 | 188.74 | 1,320,961 |
| 2025-01-30 | 193.40 | 196.60 | 190.00 | 191.78 | 191.78 | 1,968,547 |
| 2025-01-29 | 189.00 | 196.62 | 188.00 | 192.00 | 192.00 | 4,514,707 |
| 2025-01-28 | 184.00 | 189.40 | 182.47 | 186.00 | 186.00 | 2,913,793 |
| 2025-01-27 | 185.02 | 186.00 | 180.51 | 183.40 | 183.40 | 961,754 |
| 2025-01-24 | 181.00 | 187.51 | 180.61 | 184.35 | 184.35 | 1,936,345 |
| 2025-01-23 | 179.24 | 181.90 | 178.02 | 179.70 | 179.70 | 725,894 |
| 2025-01-22 | 182.62 | 183.58 | 178.51 | 181.80 | 181.80 | 978,152 |
| 2025-01-21 | 181.58 | 183.70 | 177.27 | 181.15 | 181.15 | 1,667,989 |
| 2025-01-20 | 186.36 | 193.00 | 179.14 | 183.77 | 183.77 | 2,512,756 |
| 2025-01-17 | 180.48 | 185.80 | 179.04 | 184.51 | 184.51 | 5,445,675 |
| 2025-01-16 | 177.00 | 182.10 | 175.69 | 179.40 | 179.40 | 3,303,767 |
| 2025-01-15 | 173.73 | 176.83 | 172.51 | 173.50 | 173.50 | 985,396 |
| 2025-01-14 | 175.15 | 177.00 | 172.42 | 173.50 | 173.50 | 1,036,647 |
| 2025-01-13 | 178.25 | 179.47 | 172.01 | 176.25 | 176.25 | 1,922,419 |
| 2025-01-10 | 172.60 | 178.99 | 171.31 | 176.26 | 176.26 | 2,672,427 |
| 2025-01-09 | 174.01 | 176.00 | 167.00 | 171.67 | 171.67 | 1,972,692 |
| 2025-01-08 | 171.65 | 176.90 | 167.31 | 175.30 | 175.30 | 1,418,499 |
| 2025-01-06 | 174.71 | 175.13 | 167.86 | 170.44 | 170.44 | 1,168,746 |
| 2025-01-03 | 176.00 | 178.00 | 173.73 | 175.11 | 175.11 | 951,442 |
| 2024-12-30 | 178.35 | 178.37 | 172.72 | 176.08 | 176.08 | 1,654,538 |
| 2024-12-28 | 177.61 | 185.80 | 171.52 | 173.61 | 173.61 | 7,829,070 |
| 2024-12-27 | 160.57 | 181.82 | 160.46 | 167.00 | 167.00 | 6,747,879 |
| 2024-12-26 | 160.82 | 162.99 | 157.00 | 162.28 | 162.28 | 1,796,839 |
| 2024-12-25 | 152.37 | 164.24 | 148.56 | 158.00 | 158.00 | 1,442,260 |
| 2024-12-24 | 155.70 | 156.47 | 150.53 | 153.44 | 153.44 | 712,375 |
| 2024-12-23 | 157.00 | 165.89 | 153.45 | 155.59 | 155.59 | 1,916,418 |
| 2024-12-20 | 132.00 | 155.00 | 131.14 | 149.20 | 149.20 | 3,998,182 |
| 2024-12-19 | 131.80 | 133.50 | 129.12 | 130.39 | 130.39 | 524,290 |
| 2024-12-18 | 129.47 | 132.00 | 128.01 | 129.50 | 129.50 | 456,316 |
| 2024-12-17 | 128.79 | 131.83 | 127.86 | 128.34 | 128.34 | 571,062 |
| 2024-12-16 | 133.20 | 133.70 | 127.28 | 127.75 | 127.75 | 827,294 |
| 2024-12-13 | 136.42 | 137.28 | 132.72 | 133.78 | 133.78 | 653,933 |
| 2024-12-12 | 142.40 | 143.09 | 135.99 | 136.80 | 136.80 | 754,803 |
| 2024-12-11 | 142.83 | 143.65 | 141.20 | 141.70 | 141.70 | 230,975 |
| 2024-12-10 | 147.30 | 148.30 | 142.31 | 142.81 | 142.81 | 356,593 |
| 2024-12-09 | 147.95 | 149.40 | 145.37 | 147.62 | 147.62 | 392,635 |
| 2024-12-06 | 145.00 | 148.98 | 143.05 | 147.49 | 147.49 | 882,052 |
| 2024-12-05 | 143.54 | 148.63 | 140.42 | 147.30 | 147.30 | 898,542 |
| 2024-12-04 | 147.60 | 152.00 | 140.00 | 143.28 | 143.28 | 918,952 |
| 2024-12-03 | 148.56 | 150.00 | 144.61 | 146.74 | 146.74 | 866,779 |
| 2024-12-02 | 141.20 | 150.77 | 141.00 | 145.86 | 145.86 | 1,112,274 |
| 2024-11-29 | 140.30 | 145.00 | 139.47 | 141.92 | 141.92 | 926,570 |
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.