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
2025-08-15	9.720	9.720	9.530	9.680	9.680	7,600
2025-08-14	9.510	9.710	9.470	9.620	9.620	30,800
2025-08-13	9.500	9.660	9.440	9.580	9.580	27,400
2025-08-12	9.810	9.860	9.400	9.500	9.500	59,000
2025-08-11	9.770	10.050	9.660	9.810	9.810	71,300
2025-08-08	9.720	9.780	9.620	9.720	9.720	23,400
2025-08-07	9.540	9.850	9.430	9.810	9.810	36,000
2025-08-06	9.420	9.610	9.420	9.480	9.480	15,100
2025-08-05	9.380	9.500	9.230	9.490	9.490	18,300
2025-08-04	9.320	9.400	9.060	9.280	9.280	33,700
2025-08-01	8.920	9.320	8.890	9.110	9.110	23,800
2025-07-31	9.040	9.070	8.840	9.010	9.010	9,900
2025-07-30	9.250	9.250	8.770	8.920	8.920	34,600
2025-07-29	9.210	9.210	9.030	9.150	9.150	13,600
2025-07-28	9.180	9.210	8.820	9.020	9.020	11,000
2025-07-25	9.240	9.320	8.920	9.010	9.010	37,600
2025-07-24	8.970	9.220	8.960	9.090	9.090	20,100
2025-07-23	8.900	9.170	8.640	9.000	9.000	66,300
2025-07-22	8.870	9.500	8.840	9.050	9.050	82,500
2025-07-21	8.980	8.980	8.860	8.890	8.890	17,000
2025-07-18	8.550	8.790	8.530	8.740	8.740	22,400
2025-07-17	8.590	8.630	8.500	8.500	8.500	49,100
2025-07-16	8.890	8.890	8.400	8.670	8.670	154,400
2025-07-15	8.790	8.790	8.700	8.740	8.740	18,000
2025-07-14	8.810	8.810	8.670	8.750	8.750	17,600
2025-07-11	9.680	9.680	8.730	8.820	8.820	120,400
2025-07-10	9.740	9.950	9.500	9.750	9.750	88,400
2025-07-09	9.860	9.990	9.530	9.670	9.670	27,600
2025-07-08	9.870	9.870	9.800	9.850	9.850	9,000
2025-07-07	9.750	9.990	9.660	9.870	9.870	46,400
2025-07-04	9.870	9.990	9.700	9.860	9.860	20,200
2025-07-03	9.770	9.990	9.680	9.960	9.960	33,200
2025-07-02	9.760	9.820	9.660	9.710	9.710	10,600
2025-07-01	9.820	9.820	9.730	9.790	9.790	8,500
2025-06-30	9.820	9.820	9.720	9.730	9.730	8,000
2025-06-27	9.880	9.880	9.730	9.830	9.830	7,600
2025-06-26	9.750	9.880	9.720	9.750	9.750	7,900
2025-06-25	9.650	9.830	9.650	9.760	9.760	6,200
2025-06-24	9.620	9.620	9.510	9.620	9.620	7,000
2025-06-23	9.810	9.880	9.530	9.620	9.620	53,200
2025-06-20	9.810	9.820	9.730	9.790	9.790	11,600
2025-06-19	9.830	9.880	9.670	9.810	9.810	33,800
2025-06-18	9.890	9.890	9.720	9.730	9.730	22,700
2025-06-17	9.920	9.920	9.740	9.740	9.740	9,100
2025-06-16	9.900	9.930	9.840	9.840	9.840	5,700
2025-06-13	9.830	10.100	9.830	9.930	9.930	13,900
2025-06-11	9.650	10.080	9.650	9.880	9.880	25,300
2025-06-10	9.500	10.000	9.280	9.690	9.690	63,000
2025-06-09	9.290	9.600	9.290	9.330	9.330	20,200
2025-06-06	9.260	9.370	9.260	9.280	9.280	16,100
2025-06-05	9.120	9.300	9.120	9.280	9.280	41,200
2025-06-04	9.150	9.240	9.120	9.160	9.160	9,500
2025-06-03	9.100	9.180	9.050	9.080	9.080	21,500
2025-06-02	9.020	9.150	8.930	9.000	9.000	29,800
2025-05-30	8.640	9.280	8.640	8.930	8.930	119,400
2025-05-29	8.830	8.980	8.620	8.660	8.660	30,300
2025-05-28	8.780	8.980	8.760	8.830	8.830	9,700
2025-05-27	8.740	8.790	8.740	8.770	8.770	5,700
2025-05-26	8.800	8.810	8.620	8.650	8.650	10,700
2025-05-23	8.810	8.860	8.710	8.840	8.840	10,400

← NewerPage 6 of 22 · 1,272 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.