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
2023-04-10	9.650	9.650	9.280	9.390	7.995	119,800
2023-04-07	9.270	9.310	9.190	9.280	7.902	33,900
2023-04-06	9.230	9.270	9.140	9.230	7.859	51,300
2023-04-05	9.160	9.280	9.100	9.220	7.851	66,100
2023-04-04	9.180	9.300	9.150	9.240	7.868	69,200
2023-04-03	9.210	9.300	9.080	9.200	7.834	57,800
2023-03-31	9.350	9.350	9.070	9.150	7.791	81,100
2023-03-30	9.140	9.420	9.140	9.320	7.936	68,400
2023-03-29	9.140	9.410	9.120	9.240	7.868	77,100
2023-03-28	9.110	9.180	9.040	9.140	7.783	19,600
2023-03-27	9.160	9.220	9.110	9.150	7.791	34,100
2023-03-24	9.270	9.790	9.020	9.130	7.774	397,600
2023-03-23	8.880	9.400	8.770	9.110	7.757	339,200
2023-03-22	8.770	9.070	8.770	8.810	7.502	52,100
2023-03-21	8.900	8.900	8.780	8.810	7.502	42,600
2023-03-20	8.860	8.950	8.760	8.870	7.553	52,700
2023-03-17	8.740	9.000	8.640	8.820	7.510	59,800
2023-03-16	8.670	8.760	8.670	8.700	7.408	26,400
2023-03-15	8.780	9.010	8.630	8.730	7.433	110,300
2023-03-14	8.820	8.880	8.700	8.750	7.451	33,100
2023-03-13	8.880	8.880	8.710	8.800	7.493	58,600
2023-03-10	8.840	8.960	8.750	8.890	7.570	64,400
2023-03-09	8.700	9.220	8.670	8.880	7.561	201,100
2023-03-07	8.660	9.110	8.650	8.850	7.536	268,800
2023-03-06	8.540	8.690	8.530	8.660	7.374	25,800
2023-03-03	8.550	8.650	8.530	8.570	7.297	62,800
2023-03-02	8.570	8.700	8.520	8.570	7.297	67,000
2023-03-01	8.630	8.630	8.440	8.570	7.297	86,100
2023-02-28	8.430	8.650	8.350	8.580	7.306	106,900
2023-02-27	8.470	8.550	8.410	8.430	7.178	32,400
2023-02-24	8.540	8.540	8.370	8.450	7.195	32,800
2023-02-22	8.550	8.550	8.370	8.420	7.170	38,200
2023-02-21	8.310	8.560	8.310	8.490	7.229	69,400
2023-02-20	8.310	8.410	8.200	8.390	7.144	61,500
2023-02-17	8.390	8.420	8.270	8.300	7.067	47,100
2023-02-16	8.310	8.380	8.260	8.300	7.067	47,600
2023-02-15	8.590	8.590	8.260	8.290	7.059	142,100
2023-02-14	8.630	8.650	8.500	8.530	7.263	62,200
2023-02-13	8.650	8.800	8.560	8.650	7.365	62,400
2023-02-10	8.620	8.940	8.450	8.610	7.331	360,600
2023-02-09	8.720	8.810	8.490	8.640	7.357	184,400
2023-02-08	8.630	8.900	8.510	8.750	7.451	279,000
2023-02-07	8.500	8.620	8.400	8.620	7.340	93,300
2023-02-06	8.450	8.630	8.390	8.500	7.238	75,200
2023-02-03	8.370	8.960	8.360	8.440	7.187	599,600
2023-02-02	8.380	8.420	8.260	8.390	7.144	105,400
2023-02-01	8.300	8.390	8.280	8.350	7.110	67,100
2023-01-31	8.250	8.330	8.240	8.320	7.084	67,500
2023-01-30	8.300	8.330	8.200	8.300	7.067	108,500
2023-01-27	8.310	8.370	8.300	8.310	7.076	100,500
2023-01-26	8.380	8.380	8.300	8.320	7.084	67,100
2023-01-25	8.340	8.430	8.300	8.330	7.093	55,800
2023-01-24	8.290	8.390	8.290	8.340	7.101	56,500
2023-01-23	8.350	8.410	8.300	8.380	7.135	77,700
2023-01-20	8.410	8.440	8.330	8.360	7.118	72,800
2023-01-19	8.470	8.470	8.360	8.380	7.135	40,300
2023-01-18	8.360	8.480	8.360	8.450	7.195	43,500
2023-01-17	8.470	8.470	8.350	8.380	7.135	44,400
2023-01-16	8.590	8.590	8.120	8.410	7.161	401,000
2023-01-13	8.710	8.710	8.480	8.580	7.306	245,000

← NewerPage 16 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.