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
2024-11-28	8.300	8.710	8.220	8.550	8.550	22,100
2024-11-27	8.320	8.570	8.100	8.500	8.500	28,900
2024-11-26	8.610	8.740	8.300	8.300	8.300	65,300
2024-11-25	9.230	9.230	8.600	8.610	8.610	49,000
2024-11-22	9.150	9.570	8.880	8.970	8.970	38,500
2024-11-21	9.250	9.340	8.990	9.050	9.050	28,100
2024-11-20	9.360	9.360	9.200	9.270	9.270	20,100
2024-11-19	9.560	9.560	9.220	9.230	9.230	12,500
2024-11-18	9.480	9.570	9.260	9.460	9.460	14,900
2024-11-15	9.390	9.460	9.190	9.450	9.450	15,600
2024-11-14	9.470	9.510	9.180	9.230	9.230	28,500
2024-11-13	9.590	9.620	9.230	9.470	9.470	42,400
2024-11-12	9.430	9.880	9.360	9.540	9.540	40,100
2024-11-11	9.470	9.700	9.300	9.650	9.650	39,000
2024-11-08	9.370	9.530	9.290	9.330	9.330	32,200
2024-11-07	9.320	9.350	9.320	9.350	9.350	39,000
2024-11-06	9.100	9.310	8.920	9.270	9.270	20,400
2024-11-05	9.010	9.330	8.910	9.040	9.040	20,100
2024-11-02	9.030	9.310	9.000	9.190	9.190	14,800
2024-11-01	8.910	9.550	8.910	9.220	9.220	26,500
2024-10-31	9.220	9.240	8.960	8.990	8.990	11,200
2024-10-30	9.160	9.620	9.160	9.280	9.280	44,900
2024-10-29	8.860	9.580	8.840	9.070	9.070	63,900
2024-10-28	9.140	9.150	8.670	8.770	8.770	20,500
2024-10-25	9.310	9.550	8.900	9.000	9.000	106,200
2024-10-24	9.410	9.580	9.410	9.570	9.570	5,100
2024-10-23	9.860	9.860	9.610	9.650	9.650	10,600
2024-10-22	9.860	10.010	9.700	9.730	9.730	7,600
2024-10-21	10.010	10.060	9.820	9.860	9.860	5,900
2024-10-18	10.070	10.070	9.800	9.920	9.920	22,800
2024-10-17	10.090	10.090	10.000	10.000	10.000	9,000
2024-10-16	10.020	10.230	10.000	10.080	10.080	15,300
2024-10-15	9.800	10.150	9.800	10.000	10.000	14,100
2024-10-14	9.820	9.820	9.620	9.800	9.800	5,600
2024-10-11	9.840	9.840	9.650	9.690	9.690	6,300
2024-10-10	9.870	9.880	9.750	9.780	9.780	4,500
2024-10-09	9.890	9.890	9.780	9.790	9.790	7,400
2024-10-08	9.880	9.880	9.760	9.880	9.880	7,100
2024-10-07	9.700	10.200	9.690	9.870	9.870	29,300
2024-10-04	9.880	9.880	9.670	9.840	9.840	7,500
2024-10-03	9.910	9.910	9.570	9.770	9.770	19,300
2024-10-02	10.000	10.130	9.880	9.910	9.910	15,500
2024-10-01	10.060	10.220	9.930	10.030	10.030	5,500
2024-09-30	10.140	10.260	10.060	10.060	10.060	14,500
2024-09-27	10.080	10.380	9.990	10.210	10.210	21,700
2024-09-26	10.190	10.190	9.900	9.990	9.990	12,500
2024-09-25	10.200	10.360	10.060	10.170	10.170	31,900
2024-09-24	9.950	10.330	9.910	10.100	10.100	64,800
2024-09-23	9.790	9.910	9.740	9.890	9.890	25,600
2024-09-20	9.560	9.790	9.490	9.790	9.790	8,700
2024-09-19	9.300	9.580	9.290	9.550	9.550	20,100
2024-09-18	9.510	9.650	9.350	9.460	9.460	13,400
2024-09-17	9.430	9.780	9.390	9.480	9.480	35,300
2024-09-16	8.990	9.690	8.840	9.430	9.430	42,100
2024-09-13	9.140	9.160	8.780	9.080	9.080	32,800
2024-09-12	9.120	9.230	8.930	9.140	9.140	20,100
2024-09-11	9.200	9.370	9.110	9.240	9.240	29,700
2024-09-10	9.650	10.080	9.100	9.110	9.110	176,900
2024-09-09	9.280	9.700	9.280	9.450	9.450	20,700
2024-09-06	9.160	9.290	9.150	9.230	9.230	3,800

← NewerPage 9 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.