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
2022-01-31	8.040	8.390	8.000	8.090	6.089	138,900
2022-01-28	8.020	8.270	8.020	8.130	6.119	46,800
2022-01-27	7.940	8.400	7.910	8.020	6.037	110,900
2022-01-26	7.900	8.090	7.670	7.910	5.954	64,700
2022-01-25	7.800	7.930	7.580	7.880	5.931	62,200
2022-01-24	7.930	7.970	7.120	7.740	5.826	193,000
2022-01-21	8.290	8.290	7.900	7.970	5.999	170,700
2022-01-20	8.170	8.330	8.080	8.120	6.112	108,400
2022-01-19	8.220	8.500	8.010	8.150	6.134	221,800
2022-01-18	8.610	8.730	8.010	8.200	6.172	283,800
2022-01-17	8.670	8.880	8.270	8.500	6.398	275,600
2022-01-14	9.130	9.240	8.400	8.490	6.390	512,700
2022-01-13	9.790	9.830	9.020	9.130	6.872	914,000
2022-01-12	11.270	11.270	9.580	9.780	6.594	2,469,800
2022-01-11	12.800	12.800	11.940	12.120	8.171	1,617,600
2022-01-10	12.880	13.000	12.200	12.700	8.562	1,467,200
2022-01-07	12.650	12.650	12.650	12.650	8.528	0
2022-01-06	12.500	13.000	12.200	12.900	8.697	1,659,600
2022-01-05	12.130	12.510	12.130	12.450	8.394	2,011,500
2022-01-04	12.090	12.200	11.590	12.130	8.178	880,100
2022-01-03	11.500	11.990	11.500	11.970	8.070	853,800
2021-12-30	10.980	11.490	10.650	11.410	7.692	1,023,300
2021-12-29	10.820	10.980	10.470	10.980	7.403	215,600
2021-12-28	10.890	11.490	9.660	10.860	7.322	2,260,500
2021-12-27	8.050	11.200	7.920	10.700	7.214	3,114,200
2021-12-24	8.040	8.120	7.950	8.010	5.400	19,400
2021-12-23	7.990	8.180	7.970	8.010	5.400	9,600
2021-12-22	8.170	8.170	8.000	8.000	5.394	9,900
2021-12-21	8.010	8.160	8.000	8.010	5.400	5,700
2021-12-20	8.020	8.120	7.990	8.000	5.394	17,000
2021-12-17	8.140	8.140	8.010	8.060	5.434	4,400
2021-12-16	8.030	8.040	7.970	8.010	5.400	8,200
2021-12-15	8.000	8.110	7.890	8.040	5.420	6,600
2021-12-14	8.160	8.160	7.850	7.970	5.373	19,000
2021-12-13	8.180	8.180	7.900	7.900	5.326	16,000
2021-12-10	8.130	8.150	7.910	8.100	5.461	4,100
2021-12-09	7.920	8.020	7.900	8.020	5.407	39,000
2021-12-08	8.090	8.100	7.920	7.930	5.346	5,900
2021-12-07	8.160	8.160	7.920	8.000	5.394	17,200
2021-12-06	8.190	8.190	7.960	8.160	5.501	13,700
2021-12-03	8.190	8.190	7.900	8.020	5.407	16,000
2021-12-02	8.110	8.110	7.940	8.080	5.447	13,700
2021-12-01	8.130	8.130	7.970	8.120	5.474	10,600
2021-11-30	8.040	8.130	8.040	8.120	5.474	1,200
2021-11-29	8.050	8.150	7.990	8.080	5.447	8,900
2021-11-26	8.030	8.150	8.020	8.040	5.420	4,300
2021-11-25	8.190	8.190	8.020	8.170	5.508	10,700
2021-11-24	8.080	8.130	8.030	8.070	5.441	6,600
2021-11-23	8.160	8.250	7.800	8.050	5.427	99,400
2021-11-22	8.300	8.310	8.150	8.160	5.501	15,200
2021-11-19	8.270	8.490	8.250	8.300	5.596	29,300
2021-11-18	8.380	8.380	8.280	8.330	5.616	2,900
2021-11-17	8.400	8.420	8.280	8.370	5.643	16,000
2021-11-16	8.590	8.590	8.370	8.400	5.663	19,000
2021-11-15	8.530	8.750	8.400	8.550	5.764	24,200
2021-11-12	8.680	8.680	8.410	8.450	5.697	10,900
2021-11-11	8.540	8.750	8.470	8.500	5.731	18,000
2021-11-10	8.720	8.800	8.530	8.540	5.758	12,400
2021-11-09	8.660	8.730	8.520	8.650	5.832	11,700
2021-11-08	8.550	8.660	8.450	8.550	5.764	40,400

← NewerPage 21 of 22 · 1,274 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.