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
2025-02-25	11.000	11.150	10.800	11.000	11.000	77,400
2025-02-24	10.950	11.330	10.710	10.950	10.950	118,700
2025-02-21	10.440	11.230	10.440	10.950	10.950	379,300
2025-02-20	10.340	10.570	10.340	10.460	10.460	39,500
2025-02-19	10.480	10.510	10.270	10.430	10.430	43,200
2025-02-18	10.490	10.550	10.340	10.440	10.440	36,500
2025-02-17	10.470	10.560	10.210	10.480	10.480	75,100
2025-02-14	10.190	10.590	10.060	10.280	10.280	132,200
2025-02-13	10.520	10.950	10.200	10.240	10.240	176,700
2025-02-12	10.630	10.630	10.480	10.490	10.490	24,500
2025-02-11	10.510	10.640	10.330	10.540	10.540	35,300
2025-02-10	10.410	10.660	10.410	10.530	10.530	72,100
2025-02-07	10.210	10.330	10.120	10.290	10.290	14,500
2025-02-06	10.100	10.300	10.090	10.210	10.210	6,100
2025-02-05	10.100	10.130	10.020	10.080	10.080	21,100
2025-02-04	10.330	10.340	10.180	10.190	10.190	9,100
2025-02-03	10.330	10.340	10.140	10.230	10.230	14,400
2025-01-31	10.290	10.350	10.290	10.330	10.330	18,400
2025-01-30	10.280	10.300	10.150	10.280	10.280	12,000
2025-01-29	10.140	10.290	10.140	10.280	10.280	9,300
2025-01-28	10.070	10.200	10.000	10.140	10.140	27,400
2025-01-27	10.550	10.670	10.100	10.170	10.170	73,700
2025-01-24	10.310	10.390	10.240	10.370	10.370	21,200
2025-01-23	10.300	10.480	10.100	10.210	10.210	66,100
2025-01-22	10.330	10.330	10.030	10.240	10.240	123,300
2025-01-21	10.400	10.450	10.020	10.340	10.340	85,800
2025-01-20	10.600	10.800	10.120	10.390	10.390	102,100
2025-01-17	10.800	10.890	10.500	10.610	10.610	144,100
2025-01-16	10.500	11.600	10.500	10.820	10.820	635,700
2025-01-15	9.670	11.300	9.600	10.350	10.350	803,200
2025-01-14	9.500	9.940	9.450	9.680	9.680	34,900
2025-01-13	9.550	9.580	9.350	9.510	9.510	30,800
2025-01-10	9.320	9.560	9.320	9.460	9.460	17,700
2025-01-09	9.680	10.010	9.300	9.420	9.420	90,300
2025-01-08	9.480	9.880	9.380	9.530	9.530	79,100
2025-01-06	9.380	9.470	9.190	9.450	9.450	20,300
2025-01-03	9.300	9.300	9.080	9.290	9.290	37,000
2024-12-30	9.250	9.360	9.080	9.280	9.280	36,800
2024-12-28	8.980	9.360	8.930	9.180	9.180	52,300
2024-12-27	8.830	9.530	8.830	9.030	9.030	201,100
2024-12-26	9.080	9.080	8.810	8.910	8.910	12,100
2024-12-25	8.650	9.000	8.640	9.000	9.000	15,200
2024-12-24	8.890	9.010	8.800	8.850	8.850	12,900
2024-12-23	9.020	9.260	8.740	8.860	8.860	78,800
2024-12-20	8.620	9.030	8.360	9.030	9.030	107,600
2024-12-19	8.430	8.670	8.330	8.470	8.470	19,400
2024-12-18	8.230	8.500	8.230	8.490	8.490	10,800
2024-12-17	8.330	8.370	8.280	8.300	8.300	10,100
2024-12-16	8.520	8.530	8.300	8.300	8.300	18,600
2024-12-13	8.760	9.060	8.500	8.640	8.640	45,300
2024-12-12	8.990	9.100	8.900	8.930	8.930	3,400
2024-12-11	8.900	9.100	8.900	9.090	9.090	1,900
2024-12-10	9.230	9.230	8.940	9.010	9.010	9,600
2024-12-09	9.080	9.270	9.030	9.240	9.240	6,600
2024-12-06	9.200	9.200	9.070	9.180	9.180	5,400
2024-12-05	9.030	9.280	8.910	9.210	9.210	15,000
2024-12-04	8.840	9.460	8.830	9.230	9.230	36,700
2024-12-03	9.240	9.360	8.810	8.840	8.840	20,900
2024-12-02	8.680	9.600	8.560	9.120	9.120	114,100
2024-11-29	8.630	8.840	8.250	8.610	8.610	25,700

← NewerPage 8 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.