Public Joint-Stock Company Bashinformsvyaz RUB1 PRF'A'(USD) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.520	10.570	10.130	10.480	10.480	125,000
2026-10-16	10.280	10.520	10.150	10.340	10.340	29,400
2026-10-15	10.180	10.400	9.890	10.180	10.180	44,800
2026-10-14	10.130	10.390	10.130	10.130	10.130	27,500
2026-10-13	10.220	10.280	9.940	10.090	10.090	21,300
2026-10-12	10.060	10.340	9.940	10.290	10.290	133,700
2026-10-09	9.910	11.000	9.830	10.660	10.660	412,300
2026-10-08	10.020	10.050	9.790	9.920	9.920	32,200
2026-10-07	9.900	10.000	9.860	9.930	9.930	10,300
2026-10-06	9.970	10.020	9.860	9.930	9.930	15,500
2026-10-05	9.770	10.130	9.580	10.100	10.100	167,900
2026-10-02	9.910	9.910	9.790	9.810	9.810	15,300
2026-10-01	9.980	9.980	9.750	9.790	9.790	7,400
2026-09-30	9.810	10.000	9.800	9.940	9.940	10,000
2026-09-29	9.910	9.930	9.740	9.850	9.850	22,500
2026-09-28	9.950	9.970	9.880	9.960	9.960	6,600
2026-09-25	9.920	9.970	9.870	9.920	9.920	13,400
2026-09-24	9.960	9.970	9.870	9.960	9.960	13,000
2026-09-23	9.970	9.970	9.870	9.970	9.970	7,700
2026-09-22	9.990	9.990	9.860	9.900	9.900	28,100
2026-09-21	9.970	10.300	9.830	9.920	9.920	360,800
2026-09-18	9.920	9.990	9.890	9.960	9.960	3,000
2026-09-17	9.840	10.100	9.840	9.920	9.920	83,600
2026-09-16	9.980	9.980	9.860	9.930	9.930	9,300
2026-09-15	9.800	10.110	9.800	10.080	10.080	69,700
2026-09-14	9.820	9.910	9.810	9.890	9.890	19,000
2026-09-11	9.870	9.920	9.820	9.900	9.900	11,600
2026-09-10	9.820	9.900	9.800	9.900	9.900	27,200
2026-09-09	10.040	10.100	9.810	9.920	9.920	204,500
2026-09-08	9.920	10.340	9.800	9.880	9.880	327,400
2026-09-07	9.880	10.330	9.730	9.820	9.820	538,400
2026-09-04	9.860	10.320	9.710	9.830	9.830	232,600
2026-09-03	9.710	10.160	9.680	9.870	9.870	90,400
2026-09-02	9.810	9.910	9.610	9.800	9.800	91,900
2026-09-01	9.670	10.200	9.620	9.700	9.700	85,300
2026-08-31	9.530	9.730	9.510	9.700	9.700	18,100
2026-08-28	9.680	10.000	9.520	9.610	9.610	89,200
2026-08-27	9.580	10.100	9.580	9.680	9.680	66,000
2026-08-26	9.880	10.170	9.550	9.670	9.670	217,600
2026-08-25	9.990	10.450	9.710	9.950	9.950	415,600
2026-08-24	9.790	10.390	9.620	9.740	9.740	128,000
2026-08-21	9.700	10.210	9.580	9.840	9.840	277,700
2026-08-20	9.780	10.120	9.700	9.900	9.900	149,300
2026-08-19	9.560	10.500	9.560	9.980	9.980	288,800
2026-08-18	9.800	10.200	9.210	9.590	9.590	311,000
2026-08-17	9.620	9.900	9.570	9.770	9.770	15,200
2026-08-14	9.600	9.670	9.520	9.620	9.620	26,800
2026-08-13	9.620	9.800	9.560	9.690	9.690	12,100
2026-08-12	9.790	9.880	9.560	9.650	9.650	8,600
2026-08-11	9.660	10.120	9.500	9.740	9.740	92,500
2026-08-10	9.640	9.680	9.520	9.630	9.630	21,800
2026-08-07	9.750	9.750	9.470	9.590	9.590	38,700
2026-08-06	9.720	9.820	9.560	9.690	9.690	16,500
2026-08-05	9.740	9.840	9.720	9.820	9.820	41,500
2026-08-04	9.870	9.870	9.430	9.730	9.730	38,100
2026-08-03	9.370	11.160	9.350	9.940	9.940	238,300
2026-07-31	9.370	9.380	9.300	9.310	9.310	3,100
2026-07-30	9.320	9.720	9.310	9.330	9.330	48,200
2026-07-29	9.300	9.430	9.280	9.350	9.350	8,100
2026-07-28	9.210	9.740	9.180	9.540	9.540	36,600

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-14	1.0200 RUB
2024-01-13	0.8808 RUB
2023-07-14	0.0330 RUB
2023-01-13	0.5090 RUB
2022-07-15	0.4118 RUB
2022-01-13	1.0200 RUB
2021-07-15	0.2640 RUB
2020-10-09	0.7820 RUB
2019-07-10	0.6290 RUB

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