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
2023-09-29	15.150	15.200	14.530	14.930	12.751	167,400
2023-09-28	15.110	15.390	14.960	15.140	12.930	177,800
2023-09-27	15.580	15.700	15.000	15.130	12.922	209,600
2023-09-26	15.200	15.500	14.950	15.300	13.067	78,500
2023-09-25	15.360	15.900	14.860	15.320	13.084	256,600
2023-09-22	13.810	15.130	13.810	15.000	12.811	280,800
2023-09-21	15.240	15.240	13.740	14.060	12.008	362,600
2023-09-20	15.230	15.340	13.840	15.170	12.956	389,800
2023-09-19	15.850	17.220	14.860	15.230	13.007	1,546,800
2023-09-18	15.050	16.220	14.500	15.920	13.596	1,304,500
2023-09-15	13.710	14.770	12.980	14.770	12.614	617,600
2023-09-14	15.100	15.100	12.900	13.450	11.487	643,200
2023-09-13	16.500	16.500	14.620	15.200	12.982	1,745,100
2023-09-12	13.300	17.380	13.170	16.100	13.750	3,518,400
2023-09-11	13.600	13.750	13.000	13.250	11.316	430,900
2023-09-08	13.700	14.130	12.530	13.430	11.470	897,500
2023-09-07	14.180	15.700	12.670	13.240	11.308	1,329,100
2023-09-06	13.600	15.200	13.100	14.180	12.110	2,581,500
2023-09-05	13.790	13.790	12.520	13.390	11.436	378,000
2023-09-04	12.840	13.870	12.620	13.530	11.555	942,500
2023-09-01	12.580	13.100	12.420	12.700	10.846	428,300
2023-08-31	12.500	12.650	12.200	12.520	10.693	228,900
2023-08-30	12.600	12.700	12.270	12.380	10.573	186,500
2023-08-29	12.190	12.760	11.950	12.650	10.804	608,300
2023-08-28	11.900	12.200	11.770	12.120	10.351	222,000
2023-08-25	11.860	11.880	11.670	11.810	10.086	76,000
2023-08-24	12.030	12.030	11.780	11.860	10.129	123,000
2023-08-23	12.100	12.100	11.820	11.990	10.240	73,000
2023-08-22	12.050	12.300	11.920	11.950	10.206	151,800
2023-08-21	11.800	12.200	11.620	12.020	10.266	129,400
2023-08-18	11.500	11.900	11.490	11.770	10.052	131,400
2023-08-17	11.540	11.620	11.250	11.470	9.796	166,300
2023-08-16	12.100	12.450	11.100	11.500	9.822	515,400
2023-08-15	12.110	12.280	11.920	12.100	10.334	291,400
2023-08-14	12.260	12.630	12.100	12.110	10.343	367,500
2023-08-11	12.320	12.750	12.070	12.270	10.479	209,800
2023-08-10	11.990	12.920	11.900	12.320	10.522	428,700
2023-08-09	12.000	12.170	11.820	11.880	10.146	241,800
2023-08-08	12.280	12.400	11.860	11.940	10.197	180,500
2023-08-07	12.220	12.450	12.200	12.290	10.496	156,100
2023-08-04	12.340	12.470	12.230	12.270	10.479	152,300
2023-08-03	12.510	12.580	12.060	12.330	10.530	204,100
2023-08-02	12.530	12.770	12.270	12.410	10.599	285,400
2023-08-01	13.020	13.220	12.530	12.580	10.744	554,500
2023-07-31	12.000	12.900	11.910	12.870	10.992	830,600
2023-07-28	11.400	12.750	11.230	11.860	10.129	1,248,000
2023-07-27	11.430	11.500	11.320	11.330	9.676	140,800
2023-07-26	11.390	11.480	11.240	11.410	9.745	120,000
2023-07-25	11.280	11.400	11.280	11.360	9.702	79,300
2023-07-24	11.300	11.300	11.110	11.250	9.608	84,100
2023-07-21	11.080	11.300	11.030	11.250	9.608	93,400
2023-07-20	11.380	11.500	11.050	11.230	9.591	290,600
2023-07-19	11.490	11.520	11.230	11.300	9.651	154,200
2023-07-18	11.370	11.800	11.230	11.420	9.753	442,100
2023-07-17	10.960	11.700	10.910	11.700	9.992	969,300
2023-07-14	11.000	11.040	10.850	10.940	9.343	92,800
2023-07-13	10.800	11.050	10.770	10.980	9.349	90,200
2023-07-12	10.950	11.140	10.920	10.920	9.298	124,300
2023-07-11	10.990	11.040	10.920	10.930	9.307	39,400
2023-07-10	11.100	11.140	10.840	10.990	9.358	76,600

← NewerPage 14 of 22 · 1,271 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.