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
2022-10-18	7.270	7.270	7.100	7.130	5.716	25,500
2022-10-17	7.100	7.300	7.040	7.130	5.716	18,800
2022-10-14	7.360	7.370	7.000	7.060	5.660	22,800
2022-10-13	7.020	7.250	6.920	7.080	5.676	7,000
2022-10-12	7.100	7.100	7.010	7.040	5.644	6,700
2022-10-11	7.180	7.180	7.010	7.100	5.692	4,700
2022-10-10	6.860	7.200	6.850	7.040	5.644	18,000
2022-10-07	7.070	7.100	6.930	6.940	5.564	17,200
2022-10-06	7.080	7.080	6.800	7.010	5.620	11,800
2022-10-05	7.010	7.010	6.830	6.980	5.596	3,400
2022-10-04	7.200	7.390	6.610	7.040	5.644	3,100
2022-10-03	7.170	7.170	6.710	6.960	5.580	15,500
2022-09-30	6.900	6.990	6.730	6.950	5.572	18,700
2022-09-29	7.070	7.070	6.580	6.890	5.524	14,000
2022-09-28	7.370	7.370	6.730	7.180	5.756	5,000
2022-09-27	6.690	7.200	6.510	7.130	5.716	12,800
2022-09-26	7.160	7.520	5.620	6.950	5.572	87,900
2022-09-23	7.330	7.590	7.160	7.200	5.772	18,300
2022-09-22	7.260	7.500	7.100	7.450	5.972	38,800
2022-09-21	7.310	7.400	7.010	7.110	5.700	78,500
2022-09-20	7.570	7.610	7.350	7.400	5.932	98,500
2022-09-19	7.650	7.700	7.550	7.590	6.085	24,000
2022-09-16	7.590	7.630	7.520	7.620	6.109	28,300
2022-09-15	7.440	7.640	7.440	7.590	6.085	74,600
2022-09-14	7.700	7.700	7.440	7.570	6.069	136,500
2022-09-13	7.650	7.760	7.620	7.650	6.133	6,300
2022-09-12	7.630	7.800	7.600	7.750	6.213	19,500
2022-09-09	7.600	7.840	7.510	7.690	6.165	15,100
2022-09-08	7.580	7.700	7.530	7.620	6.109	24,100
2022-09-07	7.770	7.880	7.500	7.610	6.101	176,300
2022-09-06	7.990	8.100	7.570	7.760	6.221	110,600
2022-09-05	7.870	8.030	7.750	7.820	6.269	111,100
2022-09-02	8.040	8.040	7.790	7.850	6.293	20,000
2022-09-01	7.750	8.130	7.610	7.920	6.349	250,500
2022-08-31	7.500	7.730	7.500	7.690	6.165	62,300
2022-08-30	7.650	7.790	7.610	7.680	6.157	22,400
2022-08-29	7.580	7.800	7.520	7.680	6.157	33,300
2022-08-26	7.670	7.790	7.630	7.730	6.197	4,000
2022-08-25	7.660	7.780	7.660	7.660	6.141	12,300
2022-08-24	7.670	7.720	7.650	7.690	6.165	3,400
2022-08-23	7.640	7.690	7.550	7.680	6.157	6,300
2022-08-22	7.590	7.800	7.510	7.650	6.133	30,300
2022-08-19	7.760	7.760	7.520	7.620	6.109	35,300
2022-08-18	7.740	7.800	7.630	7.760	6.221	14,800
2022-08-17	7.900	7.940	7.740	7.770	6.229	11,200
2022-08-16	7.780	7.950	7.680	7.900	6.333	48,400
2022-08-15	7.920	7.920	7.780	7.780	6.237	11,000
2022-08-12	7.990	8.000	7.790	7.800	6.253	30,400
2022-08-11	7.780	7.950	7.690	7.790	6.245	66,400
2022-08-10	7.450	7.980	7.450	7.650	6.133	100,200
2022-08-09	7.290	7.590	7.270	7.440	5.964	62,000
2022-08-08	7.190	7.300	7.180	7.280	5.836	21,300
2022-08-05	7.240	7.260	7.170	7.230	5.796	34,100
2022-08-04	7.160	7.250	7.160	7.210	5.780	26,900
2022-08-03	7.100	7.250	7.100	7.200	5.772	46,800
2022-08-02	7.120	7.130	7.070	7.110	5.700	7,500
2022-08-01	7.110	7.150	7.040	7.110	5.700	21,000
2022-07-29	7.050	7.100	6.900	7.100	5.692	84,000
2022-07-28	7.000	7.200	6.870	6.970	5.588	108,600
2022-07-27	6.880	7.050	6.760	6.930	5.556	34,200

← NewerPage 18 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.