Whoosh LLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 143.00 | 143.00 | 136.18 | 140.90 | 140.90 | 1,479,524 |
| 2024-11-27 | 142.00 | 148.80 | 127.94 | 133.84 | 133.84 | 5,217,973 |
| 2024-11-26 | 151.00 | 152.21 | 135.54 | 139.72 | 139.72 | 2,520,718 |
| 2024-11-25 | 153.99 | 154.71 | 146.55 | 150.23 | 150.23 | 1,611,673 |
| 2024-11-22 | 159.99 | 160.32 | 156.05 | 156.69 | 156.69 | 384,731 |
| 2024-11-21 | 160.02 | 160.98 | 156.21 | 157.23 | 157.23 | 763,578 |
| 2024-11-20 | 160.00 | 161.20 | 157.11 | 158.65 | 158.65 | 601,022 |
| 2024-11-19 | 165.30 | 165.30 | 157.05 | 159.33 | 159.33 | 844,925 |
| 2024-11-18 | 166.30 | 167.85 | 162.50 | 164.70 | 164.70 | 734,004 |
| 2024-11-15 | 163.01 | 170.89 | 162.81 | 169.70 | 169.70 | 1,436,071 |
| 2024-11-14 | 167.05 | 167.81 | 162.01 | 163.40 | 163.40 | 503,673 |
| 2024-11-13 | 171.00 | 172.95 | 165.70 | 170.65 | 170.65 | 609,191 |
| 2024-11-12 | 172.95 | 177.58 | 170.14 | 172.15 | 172.15 | 1,155,446 |
| 2024-11-11 | 171.00 | 180.13 | 171.00 | 174.89 | 174.89 | 2,775,627 |
| 2024-11-08 | 168.50 | 171.85 | 164.37 | 165.86 | 165.86 | 1,179,327 |
| 2024-11-07 | 164.00 | 167.98 | 162.08 | 164.20 | 164.20 | 427,782 |
| 2024-11-06 | 164.15 | 166.02 | 161.70 | 162.47 | 162.47 | 358,813 |
| 2024-11-05 | 164.40 | 168.30 | 160.68 | 162.21 | 162.21 | 679,787 |
| 2024-11-02 | 163.17 | 165.31 | 162.10 | 162.60 | 162.60 | 156,492 |
| 2024-11-01 | 160.64 | 165.00 | 158.64 | 163.23 | 163.23 | 525,285 |
| 2024-10-31 | 162.51 | 165.29 | 160.10 | 163.81 | 163.81 | 305,717 |
| 2024-10-30 | 166.50 | 168.49 | 162.70 | 166.12 | 166.12 | 466,255 |
| 2024-10-29 | 159.52 | 168.78 | 157.00 | 162.66 | 162.66 | 827,681 |
| 2024-10-28 | 157.80 | 161.34 | 157.59 | 160.00 | 160.00 | 552,217 |
| 2024-10-25 | 164.00 | 169.80 | 159.80 | 163.48 | 163.48 | 1,366,760 |
| 2024-10-24 | 159.15 | 167.88 | 156.37 | 163.30 | 163.30 | 1,641,056 |
| 2024-10-23 | 163.90 | 164.25 | 159.00 | 162.61 | 162.61 | 670,026 |
| 2024-10-22 | 167.50 | 167.73 | 161.70 | 166.63 | 166.63 | 1,579,007 |
| 2024-10-21 | 172.11 | 174.81 | 164.01 | 167.30 | 167.30 | 2,143,520 |
| 2024-10-18 | 179.20 | 179.70 | 172.00 | 172.64 | 172.64 | 1,497,046 |
| 2024-10-17 | 187.05 | 187.87 | 180.00 | 181.00 | 181.00 | 1,069,044 |
| 2024-10-16 | 190.80 | 195.00 | 186.48 | 187.01 | 187.01 | 1,036,103 |
| 2024-10-15 | 186.00 | 193.36 | 183.07 | 189.50 | 189.50 | 1,035,561 |
| 2024-10-14 | 183.60 | 188.40 | 180.94 | 184.09 | 184.09 | 800,799 |
| 2024-10-11 | 189.10 | 189.55 | 181.94 | 186.87 | 186.87 | 663,017 |
| 2024-10-10 | 192.45 | 193.34 | 188.15 | 189.55 | 189.55 | 510,536 |
| 2024-10-09 | 193.19 | 195.50 | 189.80 | 190.33 | 190.33 | 551,016 |
| 2024-10-08 | 195.00 | 195.38 | 190.44 | 191.69 | 191.69 | 433,553 |
| 2024-10-07 | 198.90 | 201.88 | 193.08 | 193.71 | 193.71 | 664,304 |
| 2024-10-04 | 197.86 | 200.80 | 196.36 | 199.66 | 199.66 | 447,574 |
| 2024-10-03 | 198.60 | 200.55 | 192.50 | 196.68 | 196.68 | 1,816,814 |
| 2024-10-02 | 203.60 | 205.11 | 198.00 | 199.39 | 199.39 | 716,150 |
| 2024-10-01 | 203.60 | 204.10 | 200.72 | 201.98 | 201.98 | 540,054 |
| 2024-09-30 | 205.20 | 209.64 | 202.52 | 208.00 | 208.00 | 811,608 |
| 2024-09-27 | 202.74 | 207.76 | 200.31 | 202.50 | 202.50 | 803,703 |
| 2024-09-26 | 205.99 | 206.72 | 198.48 | 201.57 | 201.57 | 1,687,692 |
| 2024-09-25 | 211.15 | 212.25 | 205.51 | 208.50 | 208.50 | 592,310 |
| 2024-09-24 | 213.90 | 214.90 | 207.30 | 210.92 | 210.92 | 850,821 |
| 2024-09-23 | 215.28 | 217.33 | 212.05 | 213.51 | 213.51 | 1,670,700 |
| 2024-09-20 | 217.06 | 217.40 | 211.00 | 214.30 | 214.30 | 922,344 |
| 2024-09-19 | 205.80 | 217.94 | 205.80 | 216.00 | 216.00 | 3,295,005 |
| 2024-09-18 | 202.80 | 216.09 | 202.31 | 210.17 | 210.17 | 3,094,745 |
| 2024-09-17 | 202.50 | 203.20 | 198.32 | 201.97 | 201.97 | 633,047 |
| 2024-09-16 | 195.00 | 203.50 | 193.11 | 200.00 | 200.00 | 910,039 |
| 2024-09-13 | 193.06 | 193.95 | 186.84 | 193.63 | 193.63 | 834,602 |
| 2024-09-12 | 190.74 | 195.11 | 187.44 | 193.36 | 193.36 | 515,132 |
| 2024-09-11 | 199.00 | 201.11 | 190.05 | 198.02 | 198.02 | 391,816 |
| 2024-09-10 | 207.00 | 207.00 | 197.30 | 198.34 | 198.34 | 574,843 |
| 2024-09-09 | 199.00 | 207.91 | 198.01 | 205.00 | 205.00 | 1,280,127 |
| 2024-09-06 | 194.51 | 201.88 | 192.26 | 197.11 | 197.11 | 738,770 |
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.