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
2025-11-07	9.210	9.220	9.090	9.200	9.200	13,400
2025-11-06	9.200	9.200	9.060	9.160	9.160	11,200
2025-11-05	9.250	9.330	9.060	9.150	9.150	27,400
2025-11-03	9.160	9.210	9.140	9.200	9.200	10,600
2025-11-01	9.220	9.220	9.020	9.110	9.110	2,300
2025-10-31	9.120	9.210	9.090	9.100	9.100	4,900
2025-10-30	8.960	9.310	8.960	9.110	9.110	24,100
2025-10-29	9.190	9.220	8.920	9.050	9.050	31,800
2025-10-28	9.150	9.180	9.050	9.140	9.140	10,300
2025-10-27	9.220	9.220	9.030	9.050	9.050	12,800
2025-10-24	9.070	9.280	9.070	9.260	9.260	14,300
2025-10-23	9.040	9.180	9.040	9.110	9.110	24,400
2025-10-22	9.070	9.210	9.070	9.120	9.120	18,700
2025-10-21	9.290	9.290	9.070	9.110	9.110	9,700
2025-10-20	9.370	9.370	9.150	9.150	9.150	21,600
2025-10-17	9.250	9.360	9.130	9.240	9.240	5,400
2025-10-16	9.130	9.220	9.090	9.160	9.160	5,800
2025-10-15	9.080	9.280	9.060	9.180	9.180	17,900
2025-10-14	9.260	9.370	9.050	9.140	9.140	19,100
2025-10-13	9.050	9.850	9.000	9.100	9.100	139,200
2025-10-10	9.140	9.210	9.050	9.130	9.130	27,600
2025-10-09	9.080	9.210	9.050	9.140	9.140	44,700
2025-10-08	9.260	9.260	8.960	9.020	9.020	24,000
2025-10-07	9.310	9.390	9.090	9.180	9.180	24,600
2025-10-06	9.100	9.890	9.010	9.140	9.140	81,700
2025-10-03	9.120	9.170	9.050	9.080	9.080	4,900
2025-10-02	9.060	9.260	9.040	9.120	9.120	17,800
2025-10-01	9.030	9.270	9.020	9.150	9.150	26,300
2025-09-30	9.270	9.270	9.020	9.140	9.140	12,000
2025-09-29	9.490	9.520	9.230	9.290	9.290	36,900
2025-09-26	9.580	9.590	9.320	9.340	9.340	32,300
2025-09-25	9.250	9.900	9.030	9.140	9.140	109,500
2025-09-24	9.290	9.440	9.200	9.250	9.250	25,100
2025-09-23	9.290	9.400	9.290	9.400	9.400	3,200
2025-09-22	9.510	9.590	9.070	9.190	9.190	25,600
2025-09-19	9.660	9.660	9.500	9.580	9.580	2,000
2025-09-18	9.710	9.710	9.500	9.560	9.560	20,900
2025-09-17	9.610	9.630	9.510	9.510	9.510	16,200
2025-09-16	9.670	9.740	9.600	9.640	9.640	4,800
2025-09-15	9.760	9.800	9.690	9.710	9.710	4,900
2025-09-12	9.700	9.800	9.530	9.580	9.580	52,300
2025-09-11	9.650	9.670	9.600	9.670	9.670	19,900
2025-09-10	9.580	9.700	9.290	9.570	9.570	89,500
2025-09-09	9.590	9.600	9.510	9.580	9.580	20,400
2025-09-08	9.680	9.700	9.420	9.590	9.590	16,900
2025-09-05	9.580	9.700	9.370	9.530	9.530	13,900
2025-09-04	9.470	9.570	9.340	9.410	9.410	14,900
2025-09-03	9.470	9.590	9.470	9.520	9.520	8,200
2025-09-02	9.320	9.470	9.260	9.450	9.450	9,300
2025-09-01	9.320	9.400	9.210	9.330	9.330	16,900
2025-08-29	9.400	9.450	9.280	9.400	9.400	15,400
2025-08-28	9.530	9.600	9.280	9.400	9.400	12,300
2025-08-27	9.510	9.530	9.360	9.530	9.530	7,300
2025-08-26	9.490	9.540	9.490	9.500	9.500	2,400
2025-08-25	9.560	9.700	9.390	9.440	9.440	24,000
2025-08-22	9.670	9.740	9.230	9.720	9.720	54,700
2025-08-21	9.850	9.870	9.690	9.690	9.690	7,100
2025-08-20	9.840	9.920	9.820	9.890	9.890	8,100
2025-08-19	9.980	9.980	9.810	9.840	9.840	23,300
2025-08-18	9.540	10.100	9.540	9.920	9.920	90,500

← NewerPage 5 of 22 · 1,271 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.