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
2023-12-21	15.220	15.480	14.960	15.210	12.990	100,700
2023-12-20	14.990	15.500	14.840	15.470	13.212	108,400
2023-12-19	14.880	15.330	14.680	14.900	12.725	80,000
2023-12-18	13.930	15.190	13.810	14.600	12.469	141,100
2023-12-15	13.720	13.990	13.540	13.990	11.948	72,100
2023-12-14	14.090	14.500	13.620	13.710	11.709	56,400
2023-12-13	13.440	14.090	13.440	13.920	11.888	34,900
2023-12-12	13.070	13.950	12.910	13.500	11.530	104,000
2023-12-11	13.720	13.720	13.080	13.300	11.359	100,900
2023-12-08	13.880	14.010	13.800	13.880	11.854	47,500
2023-12-07	13.800	14.590	13.510	13.880	11.854	182,400
2023-12-06	13.830	14.430	13.660	13.870	11.846	97,800
2023-12-05	14.210	14.210	13.010	13.910	11.880	314,900
2023-12-04	14.830	14.860	13.980	14.220	12.145	147,500
2023-12-01	14.940	14.940	14.830	14.860	12.691	41,300
2023-11-30	15.130	15.260	14.820	14.950	12.768	63,000
2023-11-29	15.440	15.550	14.820	15.290	13.058	151,000
2023-11-28	15.340	15.900	15.120	15.350	13.110	74,900
2023-11-27	16.000	16.000	15.240	15.330	13.093	125,800
2023-11-24	15.820	16.050	15.300	16.000	13.665	65,100
2023-11-23	16.230	16.230	15.860	16.040	13.699	49,900
2023-11-22	15.960	16.390	15.920	16.240	13.870	100,000
2023-11-21	16.390	16.520	15.940	16.120	13.767	70,200
2023-11-20	16.140	16.700	16.110	16.160	13.801	79,200
2023-11-17	16.000	16.750	15.810	16.160	13.801	70,200
2023-11-16	16.060	16.760	16.060	16.380	13.989	116,100
2023-11-15	15.090	16.200	15.090	16.050	13.708	170,300
2023-11-14	16.670	16.670	12.470	15.210	12.990	451,500
2023-11-13	17.060	17.180	15.700	16.320	13.938	315,200
2023-11-10	17.150	17.180	16.400	17.020	14.536	227,100
2023-11-09	17.360	17.360	16.960	17.110	14.613	143,200
2023-11-08	17.430	17.440	17.270	17.400	14.860	100,300
2023-11-07	17.530	17.720	17.220	17.410	14.869	134,000
2023-11-06	17.670	17.800	17.500	17.590	15.023	74,800
2023-11-03	17.370	17.650	17.340	17.500	14.946	61,500
2023-11-02	17.230	17.950	17.230	17.370	14.835	92,900
2023-11-01	17.400	17.460	17.200	17.260	14.741	64,000
2023-10-31	17.240	17.390	17.150	17.290	14.767	77,700
2023-10-30	17.600	18.100	17.120	17.360	14.826	240,400
2023-10-27	17.370	17.600	16.950	17.510	14.954	170,100
2023-10-26	17.320	17.600	17.180	17.200	14.690	160,900
2023-10-25	17.570	17.570	17.150	17.500	14.946	229,300
2023-10-24	17.570	17.950	16.860	17.400	14.860	261,500
2023-10-23	17.290	18.100	17.120	17.350	14.818	257,500
2023-10-20	17.390	17.570	17.010	17.280	14.758	94,500
2023-10-19	17.480	17.700	17.000	17.370	14.835	190,100
2023-10-18	18.250	18.250	17.060	17.330	14.801	420,000
2023-10-17	17.990	19.000	17.770	18.060	15.424	707,200
2023-10-16	16.010	18.550	16.010	18.550	15.843	1,275,100
2023-10-13	15.890	16.390	15.860	16.010	13.673	135,800
2023-10-12	16.280	16.430	15.250	15.870	13.554	392,300
2023-10-11	16.200	16.850	16.020	16.370	13.981	503,600
2023-10-10	15.580	16.880	15.430	16.100	13.750	439,900
2023-10-09	15.550	15.940	15.300	15.590	13.315	189,300
2023-10-06	15.690	15.690	15.110	15.460	13.204	197,200
2023-10-05	15.110	15.860	14.810	15.460	13.204	422,500
2023-10-04	15.600	15.780	15.020	15.070	12.871	352,300
2023-10-03	15.110	15.790	15.020	15.430	13.178	124,000
2023-10-02	14.990	15.700	14.740	15.190	12.973	186,200
2023-09-29	15.150	15.200	14.530	14.930	12.751	167,400

← NewerPage 13 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.