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
2026-02-04	10.820	10.920	10.120	10.720	10.720	118,400
2026-02-03	10.980	10.980	10.780	10.830	10.830	38,400
2026-02-02	10.180	11.000	10.120	10.810	10.810	432,500
2026-01-30	10.060	10.860	9.890	10.160	10.160	476,600
2026-01-29	9.810	10.110	9.750	9.870	9.870	125,600
2026-01-28	9.710	9.890	9.710	9.790	9.790	114,600
2026-01-27	9.770	9.850	9.530	9.770	9.770	168,200
2026-01-26	9.840	9.890	9.750	9.800	9.800	68,400
2026-01-23	9.850	9.980	9.840	9.860	9.860	98,500
2026-01-22	9.910	9.940	9.800	9.900	9.900	53,800
2026-01-21	9.730	9.900	9.680	9.800	9.800	67,200
2026-01-20	9.900	10.020	9.700	9.800	9.800	167,300
2026-01-19	10.240	10.240	9.870	9.970	9.970	178,900
2026-01-16	10.160	10.290	10.060	10.180	10.180	145,100
2026-01-15	10.300	10.300	10.150	10.190	10.190	29,800
2026-01-14	10.330	10.510	10.100	10.210	10.210	164,600
2026-01-13	10.600	10.850	10.080	10.280	10.280	580,800
2026-01-12	11.800	12.100	11.260	11.600	11.600	874,500
2026-01-09	11.870	12.170	11.420	11.890	11.890	674,400
2026-01-08	12.500	12.570	11.800	12.220	12.220	261,000
2026-01-06	12.580	12.580	11.930	12.320	12.320	258,100
2026-01-05	11.710	12.420	11.660	11.870	11.870	494,600
2025-12-30	11.210	12.100	11.210	11.340	11.340	393,500
2025-12-29	10.730	11.430	10.730	11.150	11.150	455,400
2025-12-26	10.640	11.260	9.800	10.780	10.780	578,300
2025-12-25	9.380	11.170	9.320	10.890	10.890	772,700
2025-12-24	9.370	9.510	9.350	9.370	9.370	29,500
2025-12-23	9.600	9.600	9.250	9.420	9.420	57,100
2025-12-22	9.500	9.590	9.450	9.580	9.580	13,100
2025-12-19	9.620	9.650	9.500	9.510	9.510	33,200
2025-12-18	9.380	9.700	9.320	9.520	9.520	37,100
2025-12-17	9.330	9.450	9.250	9.340	9.340	36,900
2025-12-16	9.470	9.480	9.230	9.330	9.330	42,100
2025-12-15	9.480	9.490	9.380	9.420	9.420	14,200
2025-12-12	9.470	9.500	9.360	9.470	9.470	25,000
2025-12-11	9.400	9.590	9.320	9.540	9.540	50,000
2025-12-10	9.420	9.430	9.270	9.340	9.340	11,600
2025-12-09	9.490	9.490	9.350	9.370	9.370	11,600
2025-12-08	9.210	9.480	9.210	9.360	9.360	26,000
2025-12-05	9.240	9.390	9.230	9.290	9.290	19,400
2025-12-04	9.260	9.340	9.110	9.290	9.290	42,100
2025-12-03	9.250	9.360	9.190	9.230	9.230	9,300
2025-12-02	9.430	9.430	9.280	9.310	9.310	6,700
2025-12-01	9.320	9.440	9.300	9.370	9.370	24,500
2025-11-28	9.300	9.370	9.200	9.280	9.280	20,700
2025-11-27	9.660	9.740	9.120	9.620	9.620	137,900
2025-11-26	9.810	9.850	9.590	9.670	9.670	16,500
2025-11-25	9.850	9.850	9.540	9.800	9.800	26,100
2025-11-24	9.660	9.820	9.510	9.820	9.820	11,900
2025-11-21	9.560	9.670	9.430	9.500	9.500	5,000
2025-11-20	9.630	9.690	9.580	9.680	9.680	6,000
2025-11-19	9.700	9.840	9.580	9.620	9.620	34,500
2025-11-18	9.450	9.710	9.450	9.700	9.700	9,600
2025-11-17	9.140	9.640	9.060	9.550	9.550	134,100
2025-11-14	9.210	9.220	9.080	9.120	9.120	24,800
2025-11-13	9.210	9.210	9.060	9.120	9.120	12,600
2025-11-12	9.250	9.250	9.080	9.180	9.180	18,900
2025-11-11	9.080	9.230	9.040	9.130	9.130	14,000
2025-11-10	9.090	9.200	9.080	9.160	9.160	16,100
2025-11-07	9.210	9.220	9.090	9.200	9.200	13,400

← NewerPage 4 of 22 · 1,270 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.