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
2024-09-05	9.280	9.380	9.100	9.160	9.160	62,400
2024-09-04	8.800	9.310	8.800	9.130	9.130	26,000
2024-09-03	8.610	9.690	8.610	8.800	8.800	94,900
2024-09-02	9.140	9.210	8.620	8.620	8.620	96,900
2024-08-30	9.210	9.330	9.180	9.180	9.180	21,100
2024-08-29	9.420	9.590	9.000	9.180	9.180	100,700
2024-08-28	10.010	10.010	9.300	9.400	9.400	118,600
2024-08-27	10.140	10.160	9.980	10.000	10.000	9,300
2024-08-26	9.970	10.190	9.830	10.020	10.020	12,400
2024-08-23	10.340	10.340	9.810	9.830	9.830	73,900
2024-08-22	10.810	10.810	10.280	10.380	10.380	29,100
2024-08-21	10.790	10.840	10.620	10.730	10.730	15,600
2024-08-20	10.780	10.930	10.780	10.780	10.780	15,800
2024-08-19	10.850	10.880	10.680	10.780	10.780	41,100
2024-08-16	10.880	10.920	10.840	10.850	10.850	14,600
2024-08-15	11.250	11.280	10.830	10.890	10.890	23,800
2024-08-14	10.970	11.290	10.970	11.070	11.070	18,300
2024-08-13	10.770	11.130	10.660	11.010	11.010	50,100
2024-08-12	10.720	10.800	10.610	10.680	10.680	19,100
2024-08-09	10.790	10.880	10.640	10.730	10.730	26,100
2024-08-08	10.620	11.010	10.620	10.640	10.640	34,900
2024-08-07	10.640	10.690	10.360	10.660	10.660	18,400
2024-08-06	10.660	10.790	10.530	10.650	10.650	12,200
2024-08-05	10.820	10.990	10.500	10.590	10.590	35,400
2024-08-02	11.040	11.040	10.730	10.940	10.940	24,400
2024-08-01	10.850	10.980	10.850	10.970	10.970	9,700
2024-07-31	10.850	11.160	10.820	10.890	10.890	22,900
2024-07-30	10.840	11.030	10.700	10.870	10.870	68,600
2024-07-29	10.950	11.040	10.810	10.860	10.860	23,500
2024-07-26	11.080	11.080	10.950	10.980	10.980	24,800
2024-07-25	11.290	11.300	11.000	11.090	11.090	44,400
2024-07-24	10.980	11.290	10.940	11.280	11.280	28,200
2024-07-23	11.190	11.190	10.880	11.110	11.110	51,000
2024-07-22	11.400	11.490	11.000	11.070	11.070	45,400
2024-07-19	11.140	11.390	11.080	11.280	11.280	54,600
2024-07-18	11.280	11.290	10.870	11.130	11.130	46,300
2024-07-17	10.890	11.290	10.750	11.180	11.180	58,700
2024-07-16	10.320	10.890	10.320	10.820	10.820	89,100
2024-07-15	10.870	11.190	10.320	10.480	10.480	54,900
2024-07-12	10.700	10.990	10.560	10.700	9.680	187,800
2024-07-11	11.120	11.500	10.900	11.210	10.141	160,500
2024-07-10	11.930	11.970	11.130	11.150	10.087	119,600
2024-07-09	12.160	12.160	11.620	11.760	10.639	109,000
2024-07-08	12.170	12.420	12.010	12.250	11.082	56,000
2024-07-05	12.340	12.350	12.130	12.230	11.064	38,300
2024-07-04	12.550	12.610	12.120	12.320	11.146	47,400
2024-07-03	12.650	12.720	12.490	12.570	11.372	37,900
2024-07-02	12.780	12.780	12.350	12.650	11.444	48,200
2024-07-01	12.690	12.800	12.610	12.630	11.426	29,600
2024-06-28	12.940	12.940	12.630	12.660	11.453	15,100
2024-06-27	12.470	13.290	12.390	12.790	11.571	60,300
2024-06-26	12.390	12.480	12.360	12.450	11.263	35,400
2024-06-25	12.500	12.500	12.350	12.470	11.281	12,700
2024-06-24	12.620	12.690	12.110	12.580	11.381	54,700
2024-06-21	12.720	12.800	12.550	12.620	11.417	26,000
2024-06-20	12.540	12.820	12.330	12.660	11.453	57,700
2024-06-19	13.000	13.000	12.320	12.560	11.363	73,900
2024-06-18	13.080	13.080	12.850	13.000	11.761	13,900
2024-06-17	13.110	13.160	13.020	13.090	11.842	12,600
2024-06-14	13.190	13.190	13.000	13.100	11.851	53,500

← NewerPage 10 of 22 · 1,270 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.