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
2022-04-26	6.840	7.050	6.840	6.960	5.239	149,100
2022-04-25	6.800	6.990	6.700	6.970	5.246	38,700
2022-04-22	6.850	6.960	6.800	6.900	5.194	8,400
2022-04-21	6.940	6.940	6.840	6.870	5.171	14,800
2022-04-20	7.000	7.200	6.500	6.900	5.194	64,500
2022-04-19	7.000	7.050	6.900	6.920	5.209	4,800
2022-04-18	7.110	7.110	6.940	7.050	5.306	19,600
2022-04-15	6.890	7.130	6.880	6.960	5.239	17,300
2022-04-14	6.950	7.140	6.750	6.900	5.194	32,000
2022-04-13	7.090	7.200	6.930	6.950	5.231	15,700
2022-04-12	7.030	7.150	6.820	7.010	5.276	23,400
2022-04-11	7.070	7.250	6.960	7.120	5.359	31,600
2022-04-08	6.810	7.700	6.810	6.990	5.261	118,700
2022-04-07	6.930	7.200	6.800	6.840	5.148	189,900
2022-04-06	6.890	7.100	6.860	7.100	5.344	48,000
2022-04-05	7.270	7.270	6.730	7.090	5.337	122,200
2022-04-04	7.290	7.500	7.060	7.280	5.480	62,800
2022-04-01	7.250	7.380	7.150	7.230	5.442	32,000
2022-03-31	6.440	7.890	6.440	7.200	5.419	143,000
2022-03-30	6.220	6.400	6.000	6.270	4.719	75,100
2022-03-29	6.150	6.220	5.900	6.220	4.682	57,200
2022-03-28	6.810	6.920	5.800	6.100	4.591	66,700
2022-03-25	6.820	6.820	6.820	6.820	5.133	0
2022-03-24	6.820	6.820	6.820	6.820	5.133	0
2022-03-23	6.820	6.820	6.820	6.820	5.133	0
2022-03-22	6.820	6.820	6.820	6.820	5.133	0
2022-03-21	6.820	6.820	6.820	6.820	5.133	0
2022-03-18	6.820	6.820	6.820	6.820	5.133	0
2022-03-17	6.820	6.820	6.820	6.820	5.133	0
2022-03-16	6.820	6.820	6.820	6.820	5.133	0
2022-03-15	6.820	6.820	6.820	6.820	5.133	0
2022-03-14	6.820	6.820	6.820	6.820	5.133	0
2022-03-11	6.820	6.820	6.820	6.820	5.133	0
2022-03-10	6.820	6.820	6.820	6.820	5.133	0
2022-03-09	6.820	6.820	6.820	6.820	5.133	0
2022-03-04	6.820	6.820	6.820	6.820	5.133	0
2022-03-03	6.820	6.820	6.820	6.820	5.133	0
2022-03-02	6.820	6.820	6.820	6.820	5.133	0
2022-03-01	6.820	6.820	6.820	6.820	5.133	0
2022-02-28	6.820	6.820	6.820	6.820	5.133	0
2022-02-25	7.380	7.390	6.250	6.820	5.133	50,700
2022-02-24	6.880	6.910	5.200	6.150	4.629	191,700
2022-02-23	7.400	7.400	7.400	7.400	5.570	0
2022-02-22	7.450	7.500	6.620	7.400	5.570	252,200
2022-02-21	7.960	7.960	7.370	7.490	5.638	139,500
2022-02-18	8.000	8.050	7.700	7.800	5.871	79,900
2022-02-17	7.990	8.060	7.770	7.910	5.954	48,800
2022-02-16	8.020	8.240	7.800	8.080	6.082	88,300
2022-02-15	7.940	8.050	7.870	7.930	5.969	68,400
2022-02-14	7.910	8.080	7.810	7.900	5.946	100,000
2022-02-11	7.950	8.010	7.800	7.920	5.961	56,100
2022-02-10	8.020	8.100	7.960	8.040	6.052	68,200
2022-02-09	8.030	8.120	7.870	8.030	6.044	58,900
2022-02-08	7.840	8.130	7.790	7.990	6.014	46,900
2022-02-07	7.860	7.990	7.640	7.820	5.886	73,500
2022-02-04	8.000	8.030	7.830	7.950	5.984	30,300
2022-02-03	8.110	8.120	7.830	7.950	5.984	75,100
2022-02-02	8.120	8.400	8.040	8.110	6.104	114,700
2022-02-01	8.040	8.180	8.000	8.090	6.089	70,800
2022-01-31	8.040	8.390	8.000	8.090	6.089	138,900

← NewerPage 20 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.