Diasoft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,172.50 | 1,194.00 | 1,172.50 | 1,189.00 | 1,189.00 | 3,990 |
| 2026-10-22 | 1,175.00 | 1,198.50 | 1,175.00 | 1,190.00 | 1,190.00 | 10,029 |
| 2026-10-21 | 1,187.00 | 1,199.00 | 1,171.00 | 1,182.50 | 1,182.50 | 9,042 |
| 2026-10-20 | 1,191.50 | 1,201.00 | 1,180.00 | 1,190.00 | 1,190.00 | 5,128 |
| 2026-10-19 | 1,182.00 | 1,219.50 | 1,178.50 | 1,186.50 | 1,186.50 | 29,166 |
| 2026-10-16 | 1,172.50 | 1,207.00 | 1,172.00 | 1,199.50 | 1,199.50 | 12,076 |
| 2026-10-15 | 1,170.00 | 1,188.00 | 1,165.00 | 1,174.50 | 1,174.50 | 10,484 |
| 2026-10-14 | 1,163.00 | 1,205.50 | 1,163.00 | 1,183.00 | 1,183.00 | 30,005 |
| 2026-10-13 | 1,187.00 | 1,187.50 | 1,152.00 | 1,176.50 | 1,176.50 | 33,264 |
| 2026-10-12 | 1,142.00 | 1,191.00 | 1,131.00 | 1,154.50 | 1,154.50 | 29,931 |
| 2026-10-09 | 1,123.00 | 1,145.00 | 1,114.50 | 1,124.50 | 1,124.50 | 10,442 |
| 2026-10-08 | 1,139.50 | 1,148.50 | 1,118.00 | 1,129.50 | 1,129.50 | 9,287 |
| 2026-10-07 | 1,118.00 | 1,154.00 | 1,118.00 | 1,139.00 | 1,139.00 | 20,714 |
| 2026-10-06 | 1,095.00 | 1,130.00 | 1,093.00 | 1,124.50 | 1,124.50 | 17,927 |
| 2026-10-05 | 1,068.50 | 1,099.00 | 1,057.50 | 1,088.50 | 1,088.50 | 12,652 |
| 2026-10-02 | 1,057.50 | 1,078.00 | 1,056.00 | 1,062.00 | 1,062.00 | 3,060 |
| 2026-10-01 | 1,067.00 | 1,082.50 | 1,050.50 | 1,059.50 | 1,059.50 | 6,082 |
| 2026-09-30 | 1,083.50 | 1,093.50 | 1,056.00 | 1,071.50 | 1,071.50 | 9,625 |
| 2026-09-29 | 1,109.50 | 1,109.50 | 1,069.50 | 1,080.00 | 1,080.00 | 6,719 |
| 2026-09-28 | 1,121.00 | 1,126.50 | 1,083.50 | 1,097.50 | 1,097.50 | 13,771 |
| 2026-09-25 | 1,137.50 | 1,140.00 | 1,084.50 | 1,113.00 | 1,113.00 | 19,386 |
| 2026-09-24 | 1,153.50 | 1,154.50 | 1,133.00 | 1,140.00 | 1,140.00 | 7,691 |
| 2026-09-23 | 1,162.00 | 1,166.50 | 1,145.00 | 1,151.50 | 1,151.50 | 5,111 |
| 2026-09-22 | 1,140.00 | 1,161.00 | 1,139.50 | 1,155.50 | 1,155.50 | 6,559 |
Page 1 of 1 · 24 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.