Mobile TeleSystems Public Joint Stock Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	29.010	29.010	29.010	29.010	29.010	0
2022-03-08	29.010	29.010	29.010	29.010	29.010	0
2022-03-07	29.010	29.010	29.010	29.010	29.010	0
2022-03-04	29.010	29.010	29.010	29.010	29.010	0
2022-03-03	29.010	29.010	29.010	29.010	29.010	0
2022-03-02	29.010	29.010	29.010	29.010	29.010	0
2022-02-25	32.700	32.700	27.990	29.010	29.010	1,791
2022-02-24	29.990	30.930	26.780	30.930	30.930	2,569
2022-02-23	34.250	34.250	31.200	31.350	31.350	685
2022-02-22	36.990	36.990	32.920	34.260	34.260	595
2022-02-21	37.220	37.220	36.990	36.990	36.990	79
2022-02-18	40.000	40.000	37.250	37.250	37.250	550
2022-02-17	39.640	39.840	39.560	39.640	39.640	25
2022-02-16	39.920	39.920	39.920	39.920	39.920	0
2022-02-15	40.080	40.080	39.920	39.920	39.920	1,549
2022-02-14	40.520	40.520	40.520	40.520	40.520	1
2022-02-11	40.940	40.940	40.940	40.940	40.940	10
2022-02-10	40.040	40.040	40.040	40.040	40.040	0
2022-02-09	40.040	40.040	40.040	40.040	40.040	0
2022-02-08	40.040	40.040	40.040	40.040	40.040	0
2022-02-07	40.040	40.040	40.040	40.040	40.040	0
2022-02-04	40.040	40.040	40.040	40.040	40.040	100
2022-02-03	40.200	40.200	40.200	40.200	40.200	0
2022-02-02	40.150	40.200	40.150	40.200	40.200	11
2022-02-01	41.280	41.280	40.400	40.400	40.400	22
2022-01-31	40.480	40.480	40.480	40.480	40.480	1
2022-01-28	40.440	40.440	40.440	40.440	40.440	1
2022-01-27	39.170	39.170	39.170	39.170	39.170	0
2022-01-26	39.160	39.480	39.160	39.170	39.170	18
2022-01-25	38.160	38.160	38.160	38.160	38.160	10
2022-01-24	37.530	38.160	37.360	37.360	37.360	64
2022-01-21	39.250	39.250	38.520	38.880	38.880	109
2022-01-20	39.950	39.950	39.400	39.400	39.400	6
2022-01-19	41.640	41.640	39.440	39.920	39.920	41
2022-01-18	40.320	40.670	39.660	39.660	39.660	24
2022-01-17	42.650	42.650	42.650	42.650	42.650	1
2022-01-14	42.900	42.900	42.900	42.900	42.900	0
2022-01-13	42.890	42.900	42.570	42.900	42.900	325
2022-01-12	43.720	43.720	43.720	43.720	43.720	3
2022-01-11	44.840	44.840	44.600	44.600	44.600	6
2022-01-10	44.980	44.980	44.980	44.980	44.980	0
2022-01-07	44.970	44.980	44.970	44.980	44.980	102
2022-01-06	45.230	45.330	44.950	44.950	44.950	9
2022-01-05	45.800	45.800	45.370	45.450	45.450	361
2022-01-04	45.900	45.900	45.900	45.900	45.900	2
2022-01-03	45.560	46.040	45.500	45.900	45.900	84
2021-12-30	44.400	44.550	44.400	44.550	44.550	40
2021-12-29	45.370	45.370	45.370	45.370	45.370	1
2021-12-28	45.010	45.010	45.010	45.010	45.010	10
2021-12-27	45.200	45.200	45.040	45.200	45.200	9
2021-12-23	44.900	44.900	44.900	44.900	44.900	0
2021-12-22	44.900	44.900	44.900	44.900	44.900	2
2021-12-21	44.680	45.760	44.680	45.760	45.760	50
2021-12-20	44.330	44.960	44.330	44.960	44.960	8
2021-12-17	45.030	45.030	44.520	44.520	44.520	27
2021-12-16	43.080	43.080	43.080	43.080	43.080	0
2021-12-15	43.080	43.080	43.080	43.080	43.080	1,200
2021-12-14	43.440	43.440	43.440	43.440	43.440	0
2021-12-13	43.360	43.470	43.360	43.440	43.440	1,385
2021-12-10	44.770	44.770	44.560	44.560	44.560	16

← NewerPage 20 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-10-08	1.6740 RUB
2021-07-07	3.6874 RUB

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.