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
2022-07-26	6.810	6.970	6.610	6.810	5.459	86,600
2022-07-25	6.750	6.830	6.520	6.790	5.443	44,000
2022-07-22	6.810	6.820	6.750	6.820	5.467	8,500
2022-07-21	6.870	6.900	6.700	6.750	5.411	11,000
2022-07-20	6.870	6.900	6.680	6.740	5.403	23,300
2022-07-19	6.870	6.890	6.770	6.860	5.499	6,600
2022-07-18	6.810	6.970	6.800	6.830	5.475	47,100
2022-07-15	6.950	6.950	6.650	6.920	5.548	29,900
2022-07-14	7.150	7.280	6.520	6.740	5.073	275,200
2022-07-13	7.300	7.490	7.050	7.110	5.352	177,700
2022-07-12	7.260	7.290	7.250	7.290	5.487	56,300
2022-07-11	7.290	7.600	7.150	7.270	5.472	128,200
2022-07-08	7.280	7.320	7.200	7.280	5.480	90,900
2022-07-07	7.240	7.330	7.130	7.270	5.472	41,000
2022-07-06	7.310	7.310	7.090	7.230	5.442	32,600
2022-07-05	7.160	7.390	7.160	7.230	5.442	81,500
2022-07-04	7.220	7.350	7.150	7.300	5.495	82,200
2022-07-01	7.300	7.490	7.090	7.210	5.427	181,300
2022-06-30	7.200	7.590	6.900	7.400	5.570	164,500
2022-06-29	7.020	7.170	7.020	7.050	5.306	55,100
2022-06-28	7.070	7.190	7.070	7.170	5.397	4,300
2022-06-27	7.030	7.170	7.030	7.120	5.359	12,600
2022-06-24	7.030	7.100	6.850	7.060	5.314	26,600
2022-06-23	7.140	7.180	6.930	7.110	5.352	33,500
2022-06-22	7.450	7.460	7.130	7.180	5.404	225,200
2022-06-21	7.430	7.510	7.350	7.440	5.600	76,500
2022-06-20	7.370	7.500	7.250	7.470	5.623	26,500
2022-06-17	7.200	7.350	7.170	7.320	5.510	15,100
2022-06-16	7.240	7.260	7.100	7.190	5.412	22,000
2022-06-15	7.110	7.330	7.080	7.260	5.465	184,400
2022-06-14	7.100	7.270	6.970	7.140	5.374	35,700
2022-06-10	6.920	7.120	6.820	7.010	5.276	56,000
2022-06-09	6.970	7.030	6.910	6.940	5.224	7,700
2022-06-08	6.930	7.030	6.900	6.920	5.209	18,500
2022-06-07	6.960	7.000	6.870	6.970	5.246	31,900
2022-06-06	6.940	7.010	6.810	6.960	5.239	74,700
2022-06-03	7.020	7.260	6.730	6.900	5.194	105,500
2022-06-02	6.860	7.800	6.800	7.000	5.269	191,000
2022-06-01	6.950	7.050	6.720	6.840	5.148	102,500
2022-05-31	6.780	7.000	6.710	6.750	5.081	37,500
2022-05-30	6.750	6.860	6.710	6.770	5.096	13,400
2022-05-27	6.740	6.860	6.710	6.750	5.081	30,500
2022-05-26	6.790	6.980	6.670	6.770	5.096	64,300
2022-05-25	6.910	6.910	6.510	6.810	5.126	53,000
2022-05-24	6.950	6.950	6.830	6.930	5.216	23,300
2022-05-23	6.950	7.020	6.910	6.960	5.239	9,400
2022-05-20	7.110	7.110	6.950	6.990	5.261	19,100
2022-05-19	7.000	7.180	7.000	7.120	5.359	15,300
2022-05-18	7.100	7.380	6.930	7.000	5.269	81,400
2022-05-17	6.970	7.090	6.930	6.990	5.261	33,500
2022-05-16	6.950	7.010	6.750	6.960	5.239	77,200
2022-05-13	6.930	7.000	6.910	6.980	5.254	15,000
2022-05-12	6.990	6.990	6.780	6.910	5.201	42,900
2022-05-11	7.010	7.020	6.920	6.990	5.261	16,400
2022-05-06	6.940	7.080	6.940	6.970	5.246	10,200
2022-05-05	6.980	7.190	6.940	6.980	5.254	37,600
2022-05-04	6.900	7.000	6.900	6.920	5.209	6,800
2022-04-29	6.950	7.200	6.800	6.910	5.201	89,000
2022-04-28	6.930	7.050	6.880	6.920	5.209	21,200
2022-04-27	6.990	7.040	6.870	6.940	5.224	25,100

← NewerPage 19 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.