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
2024-06-14	13.190	13.190	13.000	13.100	11.851	53,500
2024-06-13	13.200	13.250	12.610	13.190	11.933	63,400
2024-06-11	13.640	13.850	13.030	13.300	12.032	44,800
2024-06-10	13.450	14.080	13.370	13.640	12.340	54,300
2024-06-07	13.160	13.490	13.160	13.380	12.105	63,800
2024-06-06	13.320	13.330	12.990	13.270	12.005	30,700
2024-06-05	13.290	13.590	13.210	13.220	11.960	30,900
2024-06-04	12.720	13.290	12.720	13.290	12.023	35,700
2024-06-03	13.000	13.690	12.650	12.670	11.462	77,100
2024-05-31	13.290	13.500	12.490	12.790	11.571	140,100
2024-05-30	13.270	13.330	13.270	13.300	12.032	10,800
2024-05-29	13.700	13.700	13.270	13.270	12.005	21,100
2024-05-28	13.510	13.780	13.500	13.580	12.286	27,400
2024-05-27	13.970	13.970	12.900	13.700	12.394	136,200
2024-05-24	14.470	14.490	13.810	13.880	12.557	76,700
2024-05-23	13.700	14.600	13.700	14.330	12.964	133,300
2024-05-22	13.690	13.810	13.440	13.700	12.394	41,900
2024-05-21	14.070	14.160	13.200	13.650	12.349	116,800
2024-05-20	14.120	14.120	13.880	14.000	12.665	64,700
2024-05-17	14.050	14.130	14.020	14.030	12.693	18,100
2024-05-16	14.020	14.200	14.000	14.150	12.801	29,800
2024-05-15	14.110	14.340	14.000	14.130	12.783	98,700
2024-05-14	14.280	14.360	14.110	14.200	12.846	49,800
2024-05-13	14.400	14.470	14.250	14.340	12.973	57,200
2024-05-10	14.490	14.490	14.320	14.400	13.027	44,300
2024-05-08	14.490	14.670	14.380	14.490	13.109	38,000
2024-05-07	14.360	14.690	14.320	14.430	13.054	44,800
2024-05-06	14.430	14.490	14.250	14.390	13.018	45,700
2024-05-03	14.520	14.530	14.390	14.500	13.118	29,500
2024-05-02	14.440	14.550	14.400	14.470	13.091	40,500
2024-04-30	14.640	14.640	14.440	14.540	13.154	29,000
2024-04-29	14.630	14.650	14.480	14.500	13.118	24,800
2024-04-27	14.420	14.780	14.400	14.440	13.064	36,500
2024-04-26	14.410	14.490	14.380	14.460	13.082	35,600
2024-04-25	14.590	14.590	14.400	14.420	13.045	33,800
2024-04-24	14.580	14.590	14.410	14.530	13.145	60,700
2024-04-23	14.680	14.730	14.550	14.710	13.308	26,000
2024-04-22	14.810	14.810	14.530	14.670	13.272	21,500
2024-04-19	14.600	14.830	14.580	14.710	13.308	93,300
2024-04-18	14.600	14.790	14.460	14.730	13.326	48,600
2024-04-17	14.480	14.620	14.480	14.550	13.163	103,500
2024-04-16	14.540	14.600	14.400	14.440	13.064	50,600
2024-04-15	14.460	14.610	14.400	14.510	13.127	94,600
2024-04-12	14.570	14.620	14.290	14.440	13.064	196,000
2024-04-11	14.790	14.790	14.500	14.560	13.172	101,100
2024-04-10	14.820	14.850	14.250	14.710	13.308	191,700
2024-04-09	14.900	14.910	14.670	14.820	13.407	99,100
2024-04-08	14.880	14.900	14.710	14.810	13.398	66,300
2024-04-05	14.910	14.910	14.650	14.810	13.398	84,800
2024-04-04	14.850	14.960	14.610	14.910	13.489	108,600
2024-04-03	14.870	14.940	14.680	14.790	13.380	120,100
2024-04-02	14.900	14.980	14.670	14.870	13.453	275,900
2024-04-01	15.290	15.380	14.720	14.900	13.480	784,500
2024-03-29	15.270	15.340	14.830	15.230	13.778	197,600
2024-03-28	15.630	15.630	15.250	15.280	13.823	83,200
2024-03-27	15.640	15.640	15.440	15.530	14.050	38,900
2024-03-26	15.400	15.590	15.380	15.540	14.059	23,800
2024-03-25	15.570	15.570	15.390	15.400	13.932	27,100
2024-03-22	15.890	15.960	15.420	15.580	14.095	176,500
2024-03-21	15.180	16.000	15.130	15.730	14.231	429,600

← NewerPage 11 of 22 · 1,273 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.