Diasoft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | 5,930.50 | 5,941.50 | 5,857.50 | 5,891.50 | 5,891.50 | 12,399 |
| 2024-03-21 | 5,935.00 | 5,970.00 | 5,886.00 | 5,900.50 | 5,900.50 | 38,707 |
| 2024-03-20 | 5,935.50 | 6,023.00 | 5,928.00 | 5,979.00 | 5,979.00 | 31,455 |
| 2024-03-19 | 5,959.50 | 6,010.00 | 5,888.00 | 5,912.00 | 5,912.00 | 26,427 |
| 2024-03-18 | 5,967.00 | 5,985.00 | 5,857.50 | 5,953.00 | 5,953.00 | 24,856 |
| 2024-03-15 | 5,934.00 | 6,006.00 | 5,934.00 | 5,950.00 | 5,950.00 | 13,085 |
| 2024-03-14 | 6,014.00 | 6,029.50 | 5,880.00 | 5,934.00 | 5,934.00 | 44,054 |
| 2024-03-13 | 6,023.00 | 6,066.00 | 6,007.00 | 6,014.00 | 6,014.00 | 17,101 |
| 2024-03-12 | 6,149.00 | 6,149.00 | 5,992.50 | 6,011.00 | 6,011.00 | 25,523 |
| 2024-03-11 | 6,149.50 | 6,150.00 | 6,050.00 | 6,070.00 | 6,070.00 | 24,836 |
| 2024-03-07 | 6,054.50 | 6,111.00 | 6,016.00 | 6,069.00 | 6,069.00 | 14,750 |
| 2024-03-06 | 6,130.00 | 6,135.00 | 5,970.00 | 6,054.50 | 6,054.50 | 35,495 |
| 2024-03-05 | 6,074.00 | 6,250.00 | 6,015.00 | 6,130.00 | 6,130.00 | 83,035 |
| 2024-03-04 | 5,869.00 | 6,065.50 | 5,869.00 | 6,055.00 | 6,055.00 | 57,042 |
| 2024-03-01 | 5,860.00 | 5,905.00 | 5,832.00 | 5,867.50 | 5,867.50 | 23,056 |
| 2024-02-29 | 5,871.50 | 5,929.50 | 5,826.00 | 5,860.50 | 5,860.50 | 25,916 |
| 2024-02-28 | 5,895.00 | 5,912.50 | 5,805.00 | 5,872.50 | 5,872.50 | 13,805 |
| 2024-02-27 | 5,943.00 | 5,950.50 | 5,750.00 | 5,895.00 | 5,895.00 | 28,580 |
| 2024-02-26 | 5,700.50 | 5,964.00 | 5,700.00 | 5,923.50 | 5,923.50 | 46,259 |
| 2024-02-22 | 5,597.00 | 5,797.50 | 5,558.50 | 5,697.50 | 5,697.50 | 34,344 |
| 2024-02-21 | 5,700.00 | 5,730.00 | 5,500.00 | 5,599.00 | 5,599.00 | 75,897 |
| 2024-02-20 | 5,890.00 | 5,900.00 | 5,730.00 | 5,768.50 | 5,768.50 | 57,653 |
| 2024-02-19 | 5,978.00 | 6,000.00 | 5,881.00 | 5,891.00 | 5,891.00 | 41,038 |
| 2024-02-16 | 5,929.00 | 6,080.00 | 5,905.00 | 5,956.00 | 5,956.00 | 139,153 |
| 2024-02-15 | 5,738.00 | 5,982.50 | 5,718.00 | 5,900.00 | 5,900.00 | 132,083 |
| 2024-02-14 | 6,930.00 | 7,332.50 | 5,726.50 | 5,866.00 | 5,866.00 | 1,078,382 |
| 2024-02-13 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 142,062 |
← NewerPage 12 of 12 · 687 trading days
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.