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
2023-07-06	10.840	11.250	10.830	11.220	9.554	139,100
2023-07-05	10.910	11.010	10.820	10.920	9.298	48,600
2023-07-04	10.980	11.050	10.880	10.950	9.324	59,400
2023-07-03	10.930	11.100	10.930	11.040	9.400	52,200
2023-06-30	10.880	11.220	10.720	11.000	9.366	187,100
2023-06-29	10.800	10.900	10.770	10.840	9.230	38,500
2023-06-28	10.840	11.000	10.620	10.820	9.213	151,300
2023-06-27	10.890	11.100	10.720	10.820	9.213	104,500
2023-06-26	10.870	11.050	10.700	10.890	9.273	76,600
2023-06-23	10.950	10.950	10.710	10.810	9.205	108,200
2023-06-22	11.030	11.250	10.690	10.800	9.196	279,500
2023-06-21	10.960	11.150	10.950	11.100	9.451	146,100
2023-06-20	10.960	11.030	10.890	10.980	9.349	70,700
2023-06-19	11.010	11.140	10.950	10.980	9.349	99,500
2023-06-16	11.120	11.140	10.880	11.100	9.451	305,200
2023-06-15	11.320	12.500	10.900	11.120	9.469	1,856,100
2023-06-14	11.450	11.450	11.180	11.280	9.605	97,300
2023-06-13	11.400	11.400	11.220	11.400	9.707	78,600
2023-06-09	11.440	11.630	11.220	11.220	9.554	82,900
2023-06-08	11.480	11.650	11.070	11.440	9.741	174,100
2023-06-07	11.260	11.900	11.140	11.490	9.784	83,000
2023-06-06	11.570	11.600	11.000	11.220	9.554	111,200
2023-06-05	11.340	11.940	11.170	11.400	9.707	202,500
2023-06-02	10.750	11.650	10.750	11.340	9.656	527,200
2023-06-01	10.980	11.140	10.660	10.930	9.307	208,800
2023-05-31	11.130	11.230	10.860	11.090	9.443	168,600
2023-05-30	11.730	12.000	10.970	11.240	9.571	558,700
2023-05-29	12.000	12.000	11.590	11.780	10.030	185,900
2023-05-26	11.850	12.150	11.330	12.000	10.218	195,200
2023-05-25	12.000	12.980	11.200	11.850	10.090	1,208,900
2023-05-24	10.080	14.000	10.080	12.000	10.218	5,418,100
2023-05-23	10.250	10.250	9.900	10.200	8.685	58,600
2023-05-22	9.950	10.530	9.940	10.190	8.677	131,000
2023-05-19	10.240	10.750	9.810	9.810	8.353	93,000
2023-05-18	10.310	10.390	10.120	10.380	8.838	110,700
2023-05-17	10.310	10.460	10.160	10.210	8.694	87,400
2023-05-16	9.850	10.490	9.810	10.220	8.702	300,200
2023-05-15	9.810	10.000	9.770	9.890	8.421	65,800
2023-05-12	9.910	9.930	9.690	9.820	8.362	38,000
2023-05-11	9.850	9.950	9.760	9.870	8.404	88,300
2023-05-10	9.700	10.120	9.230	9.810	8.353	264,300
2023-05-08	10.080	10.080	9.720	9.770	8.319	44,200
2023-05-05	10.090	10.350	9.910	9.960	8.481	101,600
2023-05-04	9.820	11.320	9.700	9.990	8.506	665,300
2023-05-03	10.230	11.500	9.520	9.800	8.345	491,300
2023-05-02	10.300	12.160	9.020	10.200	8.685	1,887,300
2023-04-28	9.770	11.700	9.720	10.300	8.770	1,626,500
2023-04-27	9.730	9.870	9.700	9.790	8.336	46,200
2023-04-26	9.790	9.950	9.680	9.790	8.336	53,500
2023-04-25	9.680	9.950	9.560	9.710	8.268	42,100
2023-04-24	9.500	10.010	9.440	9.690	8.251	481,000
2023-04-21	9.430	9.500	9.430	9.450	8.047	20,400
2023-04-20	9.500	9.500	9.310	9.470	8.064	67,700
2023-04-19	9.520	9.540	9.320	9.490	8.081	54,200
2023-04-18	9.640	9.650	9.310	9.540	8.123	108,400
2023-04-17	9.400	9.630	9.310	9.550	8.132	91,500
2023-04-14	9.190	9.640	9.150	9.420	8.021	157,100
2023-04-13	9.130	9.220	9.080	9.190	7.825	26,000
2023-04-12	9.260	9.310	9.000	9.210	7.842	120,200
2023-04-11	9.430	9.430	9.200	9.260	7.885	71,300

← NewerPage 15 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.