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
2026-04-30	10.190	10.540	10.030	10.530	10.530	97,800
2026-04-29	10.290	10.450	10.110	10.240	10.240	55,500
2026-04-28	10.180	10.840	10.040	10.200	10.200	141,300
2026-04-27	10.180	10.470	10.180	10.210	10.210	30,100
2026-04-24	10.230	10.530	10.040	10.290	10.290	119,100
2026-04-23	10.120	10.380	10.050	10.220	10.220	80,900
2026-04-22	9.970	10.220	9.970	10.210	10.210	33,800
2026-04-21	10.020	10.190	9.950	10.050	10.050	23,100
2026-04-20	10.360	10.420	9.960	10.220	10.220	60,100
2026-04-17	10.140	10.430	10.040	10.080	10.080	87,900
2026-04-16	10.400	10.680	10.030	10.320	10.320	270,200
2026-04-15	9.920	11.340	9.920	10.980	10.980	216,200
2026-04-14	10.010	10.070	9.920	10.010	10.010	8,400
2026-04-13	10.010	10.150	9.910	10.010	10.010	34,800
2026-04-10	9.890	9.990	9.870	9.890	9.890	18,900
2026-04-09	10.150	10.180	9.890	10.010	10.010	52,000
2026-04-08	9.840	10.400	9.840	10.060	10.060	127,800
2026-04-07	10.030	10.220	9.850	10.040	10.040	90,500
2026-04-06	10.360	10.460	9.910	10.060	10.060	381,500
2026-04-03	10.050	11.420	9.980	11.060	11.060	511,800
2026-04-02	10.010	10.020	9.950	9.990	9.990	16,400
2026-04-01	9.930	10.050	9.780	9.950	9.950	14,000
2026-03-31	9.890	10.050	9.890	9.910	9.910	9,000
2026-03-30	10.020	10.020	9.840	9.900	9.900	27,600
2026-03-27	9.940	10.270	9.910	9.940	9.940	38,200
2026-03-26	10.040	10.180	9.910	10.060	10.060	35,200
2026-03-25	10.110	10.250	10.020	10.180	10.180	22,800
2026-03-24	10.160	10.300	10.160	10.190	10.190	4,900
2026-03-23	10.340	10.340	10.120	10.190	10.190	24,200
2026-03-20	10.020	10.300	10.020	10.230	10.230	47,700
2026-03-19	10.160	10.270	10.040	10.120	10.120	25,200
2026-03-18	10.290	10.290	10.160	10.200	10.200	19,000
2026-03-17	10.280	10.280	10.190	10.200	10.200	9,200
2026-03-16	10.180	10.310	10.120	10.240	10.240	42,500
2026-03-13	10.190	10.360	10.160	10.220	10.220	21,300
2026-03-12	10.250	10.350	10.090	10.220	10.220	25,700
2026-03-11	10.230	10.390	10.230	10.250	10.250	7,000
2026-03-10	10.130	10.380	10.110	10.340	10.340	35,100
2026-03-09	10.200	10.330	10.020	10.250	10.250	32,200
2026-03-06	10.300	10.450	9.340	10.230	10.230	129,900
2026-03-05	10.420	10.540	10.290	10.320	10.320	48,400
2026-03-04	10.400	10.610	10.400	10.480	10.480	16,800
2026-03-03	10.220	10.560	10.220	10.420	10.420	62,800
2026-03-02	10.590	10.590	10.200	10.320	10.320	79,300
2026-02-27	10.590	10.590	10.370	10.450	10.450	22,300
2026-02-26	10.270	10.550	10.250	10.250	10.250	66,800
2026-02-25	10.210	10.420	10.210	10.310	10.310	20,400
2026-02-24	10.360	10.860	10.120	10.300	10.300	354,500
2026-02-20	10.320	10.930	10.210	10.480	10.480	148,900
2026-02-19	10.190	10.480	10.160	10.290	10.290	79,900
2026-02-18	10.210	10.550	10.140	10.160	10.160	91,300
2026-02-17	10.180	10.370	10.010	10.090	10.090	99,300
2026-02-16	10.340	10.340	10.130	10.170	10.170	9,200
2026-02-13	10.290	10.330	10.120	10.250	10.250	15,300
2026-02-12	10.280	10.360	10.120	10.150	10.150	14,900
2026-02-11	10.350	10.410	10.000	10.240	10.240	23,700
2026-02-10	10.300	10.440	10.270	10.320	10.320	16,700
2026-02-09	10.390	10.510	10.190	10.290	10.290	37,100
2026-02-06	10.350	10.560	10.180	10.360	10.360	26,800
2026-02-05	10.370	10.370	10.140	10.290	10.290	24,600

← NewerPage 3 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.