Mobile TeleSystems Public Joint Stock Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	44.360	44.360	44.360	44.360	44.360	5
2021-12-08	45.230	45.230	45.230	45.230	45.230	0
2021-12-07	45.210	45.230	44.460	45.230	45.230	205
2021-12-06	45.960	45.960	45.800	45.800	45.800	7
2021-12-03	46.400	46.400	46.350	46.350	46.350	260
2021-12-02	45.700	46.840	45.700	46.700	46.700	20
2021-12-01	46.600	46.600	46.400	46.400	46.400	3
2021-11-30	45.400	45.400	44.950	44.950	44.950	11
2021-11-29	45.290	45.480	45.240	45.240	45.240	3
2021-11-26	45.500	45.500	45.290	45.290	45.290	2
2021-11-25	47.400	47.400	47.400	47.400	47.400	0
2021-11-24	47.400	47.400	47.400	47.400	47.400	0
2021-11-23	47.400	47.400	47.400	47.400	47.400	0
2021-11-22	47.400	47.400	47.400	47.400	47.400	0
2021-11-19	47.400	47.400	47.400	47.400	47.400	1
2021-11-18	47.870	47.870	47.870	47.870	47.870	0
2021-11-17	49.580	49.580	47.870	47.870	47.870	21
2021-11-16	49.800	49.900	49.800	49.800	49.800	54
2021-11-12	49.350	49.350	49.350	49.350	49.350	0
2021-11-11	49.950	49.950	49.340	49.350	49.350	52
2021-11-10	50.500	51.090	50.500	51.090	51.090	7
2021-11-09	50.450	50.850	50.450	50.550	50.550	34
2021-11-08	51.000	51.200	51.000	51.200	51.200	15
2021-11-05	51.400	51.400	50.600	50.600	50.600	62
2021-11-04	51.450	51.450	51.450	51.450	51.450	0
2021-11-03	51.500	52.300	51.450	51.450	51.450	114
2021-11-01	51.050	51.050	51.050	51.050	51.050	0
2021-10-29	51.050	51.050	51.050	51.050	51.050	0
2021-10-28	51.050	51.050	51.050	51.050	51.050	0
2021-10-27	51.600	51.600	51.050	51.050	51.050	41
2021-10-26	52.700	52.700	52.700	52.700	52.700	0
2021-10-25	52.700	52.700	52.700	52.700	52.700	2
2021-10-22	54.000	54.000	53.050	53.050	53.050	16
2021-10-21	53.350	53.350	53.350	53.350	53.350	0
2021-10-20	53.350	53.350	53.350	53.350	53.350	0
2021-10-19	53.710	53.710	53.350	53.350	53.350	16
2021-10-18	52.150	52.150	52.000	52.000	52.000	46
2021-10-15	52.800	52.930	52.350	52.350	52.350	15
2021-10-14	52.600	52.800	52.600	52.800	52.800	11

← NewerPage 21 of 21 · 1,239 trading days

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.