Moskovskaya Gorodskaya Telefonnaya Set PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1,280.00 | 1,305.00 | 1,265.00 | 1,280.00 | 1,280.00 | 261 |
| 2024-09-04 | 1,255.00 | 1,330.00 | 1,255.00 | 1,265.00 | 1,265.00 | 257 |
| 2024-09-03 | 1,245.00 | 1,305.00 | 1,225.00 | 1,255.00 | 1,255.00 | 567 |
| 2024-09-02 | 1,290.00 | 1,330.00 | 1,250.00 | 1,265.00 | 1,265.00 | 395 |
| 2024-08-30 | 1,300.00 | 1,320.00 | 1,285.00 | 1,300.00 | 1,300.00 | 251 |
| 2024-08-29 | 1,315.00 | 1,335.00 | 1,310.00 | 1,315.00 | 1,315.00 | 294 |
| 2024-08-28 | 1,320.00 | 1,345.00 | 1,300.00 | 1,315.00 | 1,315.00 | 338 |
| 2024-08-27 | 1,315.00 | 1,340.00 | 1,315.00 | 1,315.00 | 1,315.00 | 124 |
| 2024-08-26 | 1,300.00 | 1,350.00 | 1,290.00 | 1,305.00 | 1,305.00 | 382 |
| 2024-08-23 | 1,310.00 | 1,385.00 | 1,275.00 | 1,305.00 | 1,305.00 | 1,017 |
| 2024-08-22 | 1,340.00 | 1,345.00 | 1,285.00 | 1,320.00 | 1,320.00 | 1,018 |
| 2024-08-21 | 1,325.00 | 1,365.00 | 1,310.00 | 1,335.00 | 1,335.00 | 471 |
| 2024-08-20 | 1,335.00 | 1,385.00 | 1,315.00 | 1,320.00 | 1,320.00 | 638 |
| 2024-08-19 | 1,405.00 | 1,410.00 | 1,320.00 | 1,350.00 | 1,350.00 | 819 |
| 2024-08-16 | 1,465.00 | 1,510.00 | 1,365.00 | 1,395.00 | 1,395.00 | 1,705 |
| 2024-08-15 | 1,495.00 | 1,560.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,042 |
| 2024-08-14 | 1,620.00 | 1,645.00 | 1,495.00 | 1,495.00 | 1,495.00 | 4,771 |
| 2024-08-13 | 1,405.00 | 1,690.00 | 1,385.00 | 1,690.00 | 1,690.00 | 8,462 |
| 2024-08-12 | 1,310.00 | 1,420.00 | 1,305.00 | 1,390.00 | 1,390.00 | 977 |
| 2024-08-09 | 1,290.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,300.00 | 40 |
| 2024-08-08 | 1,305.00 | 1,305.00 | 1,290.00 | 1,295.00 | 1,295.00 | 42 |
| 2024-08-07 | 1,300.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,300.00 | 69 |
| 2024-08-06 | 1,315.00 | 1,315.00 | 1,280.00 | 1,300.00 | 1,300.00 | 126 |
| 2024-08-05 | 1,360.00 | 1,360.00 | 1,295.00 | 1,305.00 | 1,305.00 | 358 |
| 2024-08-02 | 1,360.00 | 1,380.00 | 1,330.00 | 1,355.00 | 1,355.00 | 259 |
| 2024-08-01 | 1,350.00 | 1,360.00 | 1,350.00 | 1,355.00 | 1,355.00 | 24 |
| 2024-07-31 | 1,335.00 | 1,360.00 | 1,335.00 | 1,350.00 | 1,350.00 | 46 |
| 2024-07-30 | 1,320.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,325.00 | 16 |
| 2024-07-29 | 1,355.00 | 1,355.00 | 1,290.00 | 1,320.00 | 1,320.00 | 156 |
| 2024-07-26 | 1,355.00 | 1,380.00 | 1,330.00 | 1,355.00 | 1,355.00 | 124 |
| 2024-07-25 | 1,375.00 | 1,380.00 | 1,355.00 | 1,370.00 | 1,370.00 | 133 |
| 2024-07-24 | 1,385.00 | 1,395.00 | 1,370.00 | 1,370.00 | 1,370.00 | 162 |
| 2024-07-23 | 1,360.00 | 1,410.00 | 1,350.00 | 1,385.00 | 1,385.00 | 454 |
| 2024-07-22 | 1,345.00 | 1,400.00 | 1,345.00 | 1,385.00 | 1,385.00 | 622 |
| 2024-07-19 | 1,310.00 | 1,345.00 | 1,270.00 | 1,340.00 | 1,340.00 | 214 |
| 2024-07-18 | 1,305.00 | 1,315.00 | 1,280.00 | 1,310.00 | 1,310.00 | 170 |
| 2024-07-17 | 1,305.00 | 1,340.00 | 1,275.00 | 1,300.00 | 1,300.00 | 623 |
| 2024-07-16 | 1,320.00 | 1,340.00 | 1,300.00 | 1,310.00 | 1,310.00 | 176 |
| 2024-07-15 | 1,375.00 | 1,375.00 | 1,320.00 | 1,330.00 | 1,330.00 | 188 |
| 2024-07-12 | 1,400.00 | 1,400.00 | 1,365.00 | 1,385.00 | 1,385.00 | 23 |
| 2024-07-11 | 1,345.00 | 1,390.00 | 1,320.00 | 1,390.00 | 1,390.00 | 283 |
| 2024-07-10 | 1,370.00 | 1,380.00 | 1,315.00 | 1,330.00 | 1,330.00 | 334 |
| 2024-07-09 | 1,425.00 | 1,435.00 | 1,355.00 | 1,395.00 | 1,395.00 | 320 |
| 2024-07-08 | 1,440.00 | 1,440.00 | 1,430.00 | 1,430.00 | 1,430.00 | 18 |
| 2024-07-05 | 1,435.00 | 1,435.00 | 1,430.00 | 1,435.00 | 1,435.00 | 11 |
| 2024-07-04 | 1,445.00 | 1,490.00 | 1,440.00 | 1,445.00 | 1,445.00 | 192 |
| 2024-07-03 | 1,465.00 | 1,465.00 | 1,445.00 | 1,445.00 | 1,445.00 | 41 |
| 2024-07-02 | 1,475.00 | 1,475.00 | 1,460.00 | 1,460.00 | 1,460.00 | 54 |
| 2024-07-01 | 1,455.00 | 1,495.00 | 1,455.00 | 1,475.00 | 1,475.00 | 126 |
| 2024-06-28 | 1,470.00 | 1,470.00 | 1,450.00 | 1,455.00 | 1,455.00 | 47 |
| 2024-06-27 | 1,470.00 | 1,480.00 | 1,460.00 | 1,465.00 | 1,465.00 | 104 |
| 2024-06-26 | 1,445.00 | 1,470.00 | 1,395.00 | 1,470.00 | 1,470.00 | 340 |
| 2024-06-25 | 1,425.00 | 1,470.00 | 1,415.00 | 1,450.00 | 1,450.00 | 416 |
| 2024-06-24 | 1,430.00 | 1,430.00 | 1,410.00 | 1,420.00 | 1,420.00 | 171 |
| 2024-06-21 | 1,445.00 | 1,450.00 | 1,420.00 | 1,420.00 | 1,420.00 | 58 |
| 2024-06-20 | 1,465.00 | 1,485.00 | 1,405.00 | 1,430.00 | 1,430.00 | 202 |
| 2024-06-19 | 1,535.00 | 1,535.00 | 1,390.00 | 1,430.00 | 1,430.00 | 475 |
| 2024-06-18 | 1,530.00 | 1,530.00 | 1,515.00 | 1,525.00 | 1,525.00 | 42 |
| 2024-06-17 | 1,530.00 | 1,540.00 | 1,505.00 | 1,520.00 | 1,520.00 | 118 |
| 2024-06-14 | 1,505.00 | 1,550.00 | 1,500.00 | 1,525.00 | 1,525.00 | 147 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-11 | 154.0000 RUB |
| 2019-07-11 | 232.0000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.