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
2023-01-12	9.040	9.050	8.320	8.700	6.975	1,230,400
2023-01-11	9.440	9.660	9.400	9.540	7.648	1,112,000
2023-01-10	9.420	9.470	9.200	9.410	7.544	629,500
2023-01-09	9.380	9.490	9.290	9.380	7.520	228,300
2023-01-06	9.260	9.480	9.260	9.300	7.456	134,700
2023-01-05	9.300	9.490	9.130	9.450	7.576	711,900
2023-01-04	9.320	9.380	9.130	9.210	7.383	172,100
2023-01-03	9.330	9.390	9.020	9.320	7.472	313,800
2022-12-30	9.380	9.380	9.120	9.310	7.464	333,600
2022-12-29	9.100	9.370	8.670	9.360	7.504	447,900
2022-12-28	8.550	10.550	8.260	8.840	7.087	2,272,500
2022-12-27	8.090	8.600	8.020	8.570	6.870	194,200
2022-12-26	8.010	8.160	8.000	8.080	6.478	19,700
2022-12-23	8.150	8.170	8.000	8.040	6.445	60,300
2022-12-22	8.150	8.200	8.000	8.090	6.486	24,700
2022-12-21	7.990	8.200	7.950	8.160	6.542	99,500
2022-12-20	8.030	8.110	7.880	8.070	6.469	115,900
2022-12-19	8.120	8.140	8.030	8.100	6.494	38,500
2022-12-16	8.110	8.220	7.870	8.110	6.502	73,100
2022-12-15	8.260	8.300	8.010	8.160	6.542	52,500
2022-12-14	8.410	8.540	8.160	8.260	6.622	73,800
2022-12-13	8.370	9.200	8.310	8.460	6.782	298,200
2022-12-12	8.220	8.380	8.200	8.280	6.638	18,100
2022-12-09	8.230	8.530	8.230	8.320	6.670	17,100
2022-12-08	8.220	8.390	8.200	8.250	6.614	22,900
2022-12-07	8.240	8.260	8.160	8.200	6.574	20,900
2022-12-06	8.150	8.270	8.150	8.200	6.574	14,500
2022-12-05	8.140	8.340	8.120	8.260	6.622	33,400
2022-12-02	8.200	8.240	8.130	8.150	6.534	12,300
2022-12-01	8.140	8.250	8.120	8.170	6.550	19,200
2022-11-30	8.200	8.230	8.100	8.160	6.542	22,200
2022-11-29	8.190	8.290	8.130	8.290	6.646	20,000
2022-11-28	8.090	8.410	8.030	8.120	6.510	137,800
2022-11-25	8.270	8.690	7.910	8.090	6.486	396,700
2022-11-24	8.250	8.450	7.880	8.240	6.606	308,900
2022-11-23	8.470	8.560	8.010	8.200	6.574	271,000
2022-11-22	9.100	9.370	8.300	8.600	6.894	864,100
2022-11-21	7.550	10.550	7.490	10.100	8.097	306,000
2022-11-18	7.560	7.610	7.490	7.550	6.053	2,000
2022-11-17	7.600	7.600	7.490	7.510	6.021	5,400
2022-11-16	7.620	7.620	7.470	7.530	6.037	10,600
2022-11-15	7.580	7.600	7.510	7.530	6.037	9,200
2022-11-14	7.590	7.680	7.500	7.630	6.117	38,600
2022-11-11	7.580	7.710	7.290	7.500	6.013	93,300
2022-11-10	7.210	7.580	7.210	7.460	5.980	25,600
2022-11-09	7.230	7.520	7.220	7.350	5.892	6,500
2022-11-08	7.530	7.530	7.180	7.370	5.908	28,800
2022-11-07	7.190	7.580	7.190	7.300	5.852	46,200
2022-11-03	7.350	7.370	7.160	7.220	5.788	62,000
2022-11-02	7.580	7.580	7.300	7.320	5.868	37,200
2022-11-01	7.550	7.560	7.330	7.370	5.908	9,300
2022-10-31	7.630	7.630	7.360	7.370	5.908	17,200
2022-10-28	7.480	7.700	7.290	7.690	6.165	131,200
2022-10-27	7.400	7.550	7.370	7.500	6.013	20,900
2022-10-26	7.360	7.600	7.230	7.450	5.972	43,400
2022-10-25	7.300	7.360	7.150	7.310	5.860	46,600
2022-10-24	7.010	7.270	7.010	7.180	5.756	305,100
2022-10-21	7.030	7.140	7.020	7.140	5.724	16,100
2022-10-20	6.970	7.140	6.930	7.050	5.652	36,900
2022-10-19	7.150	7.220	6.980	7.000	5.612	67,900

← NewerPage 17 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.