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
2026-07-27	9.130	9.230	9.010	9.220	9.220	23,000
2026-07-24	9.020	9.100	8.730	9.030	9.030	36,300
2026-07-23	8.950	8.990	8.910	8.970	8.970	9,000
2026-07-22	8.790	8.980	8.790	8.930	8.930	10,100
2026-07-21	8.790	9.000	8.640	8.800	8.800	30,000
2026-07-20	8.410	8.840	8.240	8.640	8.640	79,500
2026-07-17	9.100	9.140	8.400	8.820	8.820	99,100
2026-07-16	9.680	9.790	9.110	9.560	9.560	115,900
2026-07-15	9.860	9.860	9.530	9.560	9.560	38,100
2026-07-14	10.220	10.220	9.640	9.790	9.790	25,200
2026-07-13	9.780	10.200	9.780	10.130	10.130	35,000
2026-07-10	9.830	9.870	9.630	9.680	9.680	36,800
2026-07-09	9.940	9.980	9.800	9.830	9.830	11,900
2026-07-08	9.790	10.010	9.720	9.920	9.920	13,100
2026-07-07	9.790	9.790	9.640	9.760	9.760	4,000
2026-07-06	9.790	9.900	9.690	9.810	9.810	23,700
2026-07-03	9.940	9.940	9.600	9.780	9.780	15,800
2026-07-02	9.940	10.020	9.800	9.940	9.940	12,500
2026-07-01	9.930	10.270	9.860	10.100	10.100	33,700
2026-06-30	9.810	10.070	9.680	9.950	9.950	53,600
2026-06-29	9.730	9.890	9.620	9.840	9.840	29,000
2026-06-26	9.780	9.780	9.560	9.680	9.680	21,400
2026-06-25	9.910	10.010	9.600	9.780	9.780	18,000
2026-06-24	10.020	10.020	9.900	9.940	9.940	8,000
2026-06-23	9.920	10.100	9.840	9.990	9.990	39,300
2026-06-22	10.370	10.370	9.880	10.040	10.040	85,700
2026-06-19	10.230	10.380	10.130	10.230	10.230	12,300
2026-06-18	10.120	10.360	10.120	10.160	10.160	13,000
2026-06-17	10.190	10.360	10.100	10.200	10.200	25,600
2026-06-16	10.370	10.500	10.160	10.260	10.260	27,200
2026-06-15	10.420	10.480	10.190	10.330	10.330	39,200
2026-06-11	10.170	10.980	9.970	10.510	10.510	105,400
2026-06-10	10.170	10.290	10.170	10.220	10.220	5,300
2026-06-09	10.310	10.480	10.130	10.240	10.240	18,800
2026-06-08	10.980	10.980	10.300	10.670	10.670	73,500
2026-06-05	10.820	10.940	10.820	10.830	10.830	13,400
2026-06-04	11.060	11.110	10.720	10.940	10.940	27,200
2026-06-03	10.980	11.170	10.980	11.160	11.160	15,100
2026-06-02	11.270	11.270	10.960	11.040	11.040	15,100
2026-06-01	11.550	11.730	11.000	11.240	11.240	114,800
2026-05-29	10.900	11.630	10.900	11.440	11.440	132,600
2026-05-28	10.610	11.200	10.610	10.690	10.690	101,800
2026-05-27	10.410	10.850	10.410	10.750	10.750	60,900
2026-05-26	10.860	11.530	10.170	10.440	10.440	176,400
2026-05-25	11.120	11.350	10.850	11.170	11.170	93,700
2026-05-22	10.730	11.600	10.560	10.920	10.920	194,700
2026-05-21	10.800	10.800	10.600	10.640	10.640	73,900
2026-05-20	10.450	11.770	10.450	10.920	10.920	263,900
2026-05-19	10.510	11.050	10.450	10.910	10.910	100,000
2026-05-18	10.870	10.890	10.430	10.430	10.430	257,000
2026-05-15	10.530	10.690	10.420	10.490	10.490	58,900
2026-05-14	10.300	10.880	10.300	10.460	10.460	62,500
2026-05-13	10.370	10.530	10.370	10.420	10.420	14,500
2026-05-12	10.430	10.610	10.230	10.410	10.410	31,200
2026-05-11	10.390	10.580	10.250	10.400	10.400	29,000
2026-05-08	10.250	10.390	10.180	10.230	10.230	11,100
2026-05-07	10.390	10.560	10.140	10.350	10.350	24,400
2026-05-06	10.480	10.650	10.360	10.390	10.390	20,400
2026-05-05	10.400	10.780	10.240	10.240	10.240	105,800
2026-05-04	10.470	10.480	10.100	10.130	10.130	234,400

← NewerPage 2 of 5 · 254 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.