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
2024-03-20	15.000	15.370	15.000	15.080	13.643	49,500
2024-03-19	15.170	15.280	14.850	14.970	13.543	72,700
2024-03-18	15.300	15.300	14.890	15.060	13.624	66,500
2024-03-15	15.030	15.270	14.650	15.260	13.805	78,100
2024-03-14	14.990	15.050	14.840	15.020	13.588	53,600
2024-03-13	15.030	15.060	14.960	15.000	13.570	43,500
2024-03-12	15.200	15.320	14.920	15.040	13.606	49,900
2024-03-11	15.100	15.220	15.040	15.170	13.724	38,600
2024-03-07	15.170	15.170	15.030	15.110	13.670	16,100
2024-03-06	15.140	15.180	15.020	15.040	13.606	33,500
2024-03-05	15.000	15.330	14.970	15.050	13.615	26,900
2024-03-04	15.240	15.350	14.550	15.210	13.760	229,500
2024-03-01	15.320	15.520	15.210	15.270	13.814	44,700
2024-02-29	15.440	15.640	15.310	15.420	13.950	49,000
2024-02-28	15.360	15.690	15.340	15.550	14.068	52,500
2024-02-27	15.340	15.590	15.130	15.330	13.869	116,100
2024-02-26	14.840	15.360	14.570	15.300	13.842	86,800
2024-02-22	14.870	15.060	14.510	14.780	13.371	84,500
2024-02-21	15.060	15.060	14.280	14.980	13.552	121,500
2024-02-20	15.400	15.450	15.030	15.050	13.615	129,000
2024-02-19	15.570	15.590	15.030	15.390	13.923	167,500
2024-02-16	15.500	15.790	15.250	15.380	13.914	280,800
2024-02-15	15.710	15.890	15.400	15.510	14.032	132,600
2024-02-14	15.470	15.790	15.410	15.550	14.068	81,200
2024-02-13	15.270	15.480	15.270	15.390	13.923	54,300
2024-02-12	15.470	15.480	15.260	15.320	13.860	51,300
2024-02-09	15.650	15.830	15.100	15.330	13.869	124,200
2024-02-08	15.720	15.980	15.630	15.640	14.149	27,400
2024-02-07	15.830	15.900	15.620	15.690	14.194	63,000
2024-02-06	15.870	15.940	15.680	15.760	14.258	74,700
2024-02-05	15.800	16.070	15.620	15.840	14.330	137,000
2024-02-02	15.640	15.930	15.520	15.710	14.212	118,000
2024-02-01	15.910	15.940	15.700	15.760	14.258	59,000
2024-01-31	16.020	16.040	15.760	15.830	14.321	63,100
2024-01-30	15.820	16.130	15.810	16.010	14.484	73,000
2024-01-29	15.660	16.200	15.660	15.940	14.421	119,500
2024-01-26	15.950	16.100	15.520	15.590	14.104	111,800
2024-01-25	16.100	16.230	15.840	15.950	14.430	115,700
2024-01-24	16.330	16.680	15.730	16.100	14.565	130,600
2024-01-23	16.340	17.300	16.030	16.310	14.755	372,200
2024-01-22	15.470	16.700	14.750	16.350	14.791	1,076,600
2024-01-19	15.510	15.750	15.190	15.470	13.995	194,900
2024-01-18	15.750	15.890	15.340	15.440	13.968	178,700
2024-01-17	15.850	16.130	15.620	15.700	14.203	209,000
2024-01-16	15.810	16.170	15.810	16.150	14.611	31,400
2024-01-15	15.990	16.250	15.720	16.180	14.638	189,400
2024-01-12	15.460	15.770	15.320	15.740	13.443	82,300
2024-01-11	15.330	15.900	15.230	15.460	13.204	55,000
2024-01-10	15.460	15.530	14.900	15.320	13.084	154,400
2024-01-09	15.170	15.990	15.130	15.470	13.212	112,800
2024-01-08	15.060	15.320	14.920	15.150	12.939	65,700
2024-01-05	15.240	15.250	14.990	15.100	12.896	132,800
2024-01-04	15.140	15.480	15.000	15.040	12.845	433,900
2024-01-03	15.000	15.450	14.870	15.360	13.118	51,900
2023-12-29	15.200	15.450	14.590	15.010	12.819	59,000
2023-12-28	15.480	15.490	15.070	15.090	12.888	54,300
2023-12-27	15.330	15.690	15.000	15.190	12.973	60,900
2023-12-26	15.000	15.490	14.910	15.170	12.956	94,000
2023-12-25	15.230	15.480	14.980	14.990	12.802	44,100
2023-12-22	15.220	15.280	14.970	15.120	12.913	53,800

← NewerPage 12 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.