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
2025-05-22	8.790	8.840	8.750	8.770	8.770	7,000
2025-05-21	8.810	8.960	8.770	8.870	8.870	14,900
2025-05-20	9.020	9.090	8.800	8.810	8.810	28,000
2025-05-19	9.120	9.140	9.010	9.050	9.050	11,600
2025-05-16	9.130	9.210	9.060	9.120	9.120	10,400
2025-05-15	9.150	9.230	9.090	9.140	9.140	6,900
2025-05-14	9.100	9.260	9.090	9.150	9.150	9,500
2025-05-13	9.130	9.160	9.110	9.160	9.160	28,000
2025-05-12	9.050	9.170	9.050	9.120	9.120	5,300
2025-05-08	9.060	9.060	8.950	9.040	9.040	1,500
2025-05-07	8.870	8.990	8.860	8.970	8.970	2,300
2025-05-06	8.920	9.000	8.820	8.980	8.980	13,700
2025-05-05	9.090	9.200	8.800	8.810	8.810	20,600
2025-05-02	9.040	9.250	9.000	9.050	9.050	20,200
2025-04-30	9.180	9.180	9.020	9.090	9.090	19,400
2025-04-29	9.430	9.490	9.180	9.190	9.190	23,300
2025-04-28	9.400	9.660	9.160	9.500	9.500	21,800
2025-04-25	9.440	9.440	9.150	9.330	9.330	20,500
2025-04-24	9.270	9.410	9.220	9.300	9.300	13,700
2025-04-23	9.250	9.250	9.120	9.230	9.230	14,300
2025-04-22	9.250	9.280	9.150	9.240	9.240	8,300
2025-04-21	9.000	9.190	9.000	9.140	9.140	14,500
2025-04-18	9.170	9.250	9.000	9.030	9.030	17,200
2025-04-17	9.200	9.300	9.170	9.170	9.170	7,800
2025-04-16	9.030	9.340	9.030	9.210	9.210	11,500
2025-04-15	9.180	9.180	9.000	9.020	9.020	6,800
2025-04-14	9.250	9.250	8.960	9.170	9.170	14,100
2025-04-11	9.110	9.320	9.000	9.240	9.240	36,100
2025-04-10	9.000	9.180	8.850	9.010	9.010	16,700
2025-04-09	8.770	8.790	8.320	8.760	8.760	44,000
2025-04-08	8.810	9.060	8.710	8.900	8.900	70,600
2025-04-07	9.000	9.100	8.610	8.810	8.810	66,300
2025-04-04	9.330	9.460	9.070	9.100	9.100	61,100
2025-04-03	9.350	9.520	9.300	9.350	9.350	15,100
2025-04-02	9.360	9.540	9.160	9.410	9.410	48,900
2025-04-01	9.530	9.560	9.340	9.540	9.540	25,800
2025-03-31	9.380	9.580	9.120	9.470	9.470	38,300
2025-03-28	9.750	9.820	9.260	9.380	9.380	131,500
2025-03-27	9.950	9.950	9.760	9.820	9.820	31,500
2025-03-26	10.030	10.050	9.930	9.940	9.940	11,400
2025-03-25	9.970	10.180	9.780	9.930	9.930	31,400
2025-03-24	10.060	10.060	9.900	9.970	9.970	35,700
2025-03-21	10.090	10.100	10.000	10.010	10.010	29,400
2025-03-20	10.110	10.200	10.010	10.090	10.090	57,300
2025-03-19	10.100	10.190	10.010	10.100	10.100	33,800
2025-03-18	10.070	10.220	10.070	10.140	10.140	35,900
2025-03-17	10.130	10.240	9.800	10.080	10.080	67,500
2025-03-14	9.950	10.170	9.940	10.130	10.130	31,200
2025-03-13	10.010	10.090	9.800	9.930	9.930	21,400
2025-03-12	10.150	10.150	10.000	10.040	10.040	53,500
2025-03-11	10.060	10.300	10.050	10.050	10.050	29,100
2025-03-10	10.100	10.330	9.850	10.050	10.050	72,200
2025-03-07	10.740	10.740	9.620	9.900	9.900	167,400
2025-03-06	10.510	10.840	10.440	10.500	10.500	73,000
2025-03-05	10.430	10.520	10.330	10.490	10.490	20,200
2025-03-04	10.450	10.450	10.180	10.390	10.390	58,700
2025-03-03	10.590	10.590	10.060	10.220	10.220	97,200
2025-02-28	10.650	10.680	10.400	10.580	10.580	71,300
2025-02-27	11.080	11.080	10.400	10.520	10.520	162,600
2025-02-26	11.000	11.170	10.770	11.010	11.010	84,300

← NewerPage 7 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.