Moskovskaya Gorodskaya Telefonnaya Set PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 1,505.00 | 1,550.00 | 1,500.00 | 1,525.00 | 1,525.00 | 147 |
| 2024-06-13 | 1,455.00 | 1,515.00 | 1,400.00 | 1,505.00 | 1,505.00 | 159 |
| 2024-06-11 | 1,495.00 | 1,505.00 | 1,490.00 | 1,505.00 | 1,505.00 | 31 |
| 2024-06-10 | 1,490.00 | 1,525.00 | 1,490.00 | 1,495.00 | 1,495.00 | 236 |
| 2024-06-07 | 1,475.00 | 1,515.00 | 1,435.00 | 1,485.00 | 1,485.00 | 514 |
| 2024-06-06 | 1,495.00 | 1,495.00 | 1,465.00 | 1,465.00 | 1,465.00 | 36 |
| 2024-06-05 | 1,490.00 | 1,500.00 | 1,475.00 | 1,495.00 | 1,495.00 | 103 |
| 2024-06-04 | 1,465.00 | 1,490.00 | 1,395.00 | 1,490.00 | 1,490.00 | 615 |
| 2024-06-03 | 1,510.00 | 1,515.00 | 1,365.00 | 1,445.00 | 1,445.00 | 645 |
| 2024-05-31 | 1,560.00 | 1,565.00 | 1,495.00 | 1,520.00 | 1,520.00 | 686 |
| 2024-05-30 | 1,605.00 | 1,615.00 | 1,575.00 | 1,575.00 | 1,575.00 | 115 |
| 2024-05-29 | 1,655.00 | 1,655.00 | 1,565.00 | 1,605.00 | 1,605.00 | 280 |
| 2024-05-28 | 1,610.00 | 1,650.00 | 1,595.00 | 1,650.00 | 1,650.00 | 319 |
| 2024-05-27 | 1,590.00 | 1,615.00 | 1,550.00 | 1,610.00 | 1,610.00 | 249 |
| 2024-05-24 | 1,625.00 | 1,625.00 | 1,565.00 | 1,590.00 | 1,590.00 | 318 |
| 2024-05-23 | 1,625.00 | 1,640.00 | 1,585.00 | 1,630.00 | 1,630.00 | 359 |
| 2024-05-22 | 1,650.00 | 1,650.00 | 1,625.00 | 1,630.00 | 1,630.00 | 119 |
| 2024-05-21 | 1,710.00 | 1,715.00 | 1,545.00 | 1,640.00 | 1,640.00 | 1,410 |
| 2024-05-20 | 1,735.00 | 1,750.00 | 1,710.00 | 1,720.00 | 1,720.00 | 243 |
| 2024-05-17 | 1,720.00 | 1,795.00 | 1,715.00 | 1,735.00 | 1,735.00 | 865 |
| 2024-05-16 | 1,730.00 | 1,740.00 | 1,715.00 | 1,715.00 | 1,715.00 | 459 |
| 2024-05-15 | 1,740.00 | 1,770.00 | 1,705.00 | 1,740.00 | 1,740.00 | 1,760 |
| 2024-05-14 | 1,710.00 | 1,740.00 | 1,710.00 | 1,740.00 | 1,740.00 | 175 |
| 2024-05-13 | 1,730.00 | 1,730.00 | 1,705.00 | 1,720.00 | 1,720.00 | 169 |
| 2024-05-10 | 1,720.00 | 1,730.00 | 1,715.00 | 1,720.00 | 1,720.00 | 164 |
| 2024-05-08 | 1,705.00 | 1,785.00 | 1,700.00 | 1,710.00 | 1,710.00 | 827 |
| 2024-05-07 | 1,695.00 | 1,705.00 | 1,690.00 | 1,705.00 | 1,705.00 | 121 |
| 2024-05-06 | 1,715.00 | 1,715.00 | 1,695.00 | 1,700.00 | 1,700.00 | 103 |
| 2024-05-03 | 1,715.00 | 1,720.00 | 1,700.00 | 1,715.00 | 1,715.00 | 95 |
| 2024-05-02 | 1,715.00 | 1,715.00 | 1,710.00 | 1,710.00 | 1,710.00 | 39 |
| 2024-04-30 | 1,710.00 | 1,720.00 | 1,705.00 | 1,715.00 | 1,715.00 | 68 |
| 2024-04-29 | 1,720.00 | 1,720.00 | 1,705.00 | 1,710.00 | 1,710.00 | 42 |
| 2024-04-27 | 1,705.00 | 1,725.00 | 1,690.00 | 1,715.00 | 1,715.00 | 232 |
| 2024-04-26 | 1,690.00 | 1,705.00 | 1,690.00 | 1,705.00 | 1,705.00 | 141 |
| 2024-04-25 | 1,695.00 | 1,705.00 | 1,690.00 | 1,695.00 | 1,695.00 | 102 |
| 2024-04-24 | 1,690.00 | 1,725.00 | 1,680.00 | 1,700.00 | 1,700.00 | 291 |
| 2024-04-23 | 1,730.00 | 1,730.00 | 1,685.00 | 1,695.00 | 1,695.00 | 418 |
| 2024-04-22 | 1,720.00 | 1,740.00 | 1,690.00 | 1,730.00 | 1,730.00 | 575 |
| 2024-04-19 | 1,740.00 | 1,740.00 | 1,715.00 | 1,720.00 | 1,720.00 | 229 |
| 2024-04-18 | 1,715.00 | 1,770.00 | 1,715.00 | 1,730.00 | 1,730.00 | 590 |
| 2024-04-17 | 1,730.00 | 1,735.00 | 1,705.00 | 1,715.00 | 1,715.00 | 400 |
| 2024-04-16 | 1,750.00 | 1,760.00 | 1,710.00 | 1,720.00 | 1,720.00 | 612 |
| 2024-04-15 | 1,715.00 | 1,825.00 | 1,710.00 | 1,745.00 | 1,745.00 | 3,873 |
| 2024-04-12 | 1,720.00 | 1,730.00 | 1,670.00 | 1,720.00 | 1,720.00 | 276 |
| 2024-04-11 | 1,720.00 | 1,740.00 | 1,700.00 | 1,720.00 | 1,720.00 | 282 |
| 2024-04-10 | 1,720.00 | 1,725.00 | 1,710.00 | 1,725.00 | 1,725.00 | 59 |
| 2024-04-09 | 1,745.00 | 1,760.00 | 1,710.00 | 1,710.00 | 1,710.00 | 680 |
| 2024-04-08 | 1,695.00 | 1,795.00 | 1,695.00 | 1,745.00 | 1,745.00 | 902 |
| 2024-04-05 | 1,715.00 | 1,735.00 | 1,690.00 | 1,700.00 | 1,700.00 | 464 |
| 2024-04-04 | 1,725.00 | 1,725.00 | 1,705.00 | 1,710.00 | 1,710.00 | 165 |
| 2024-04-03 | 1,715.00 | 1,725.00 | 1,705.00 | 1,725.00 | 1,725.00 | 136 |
| 2024-04-02 | 1,715.00 | 1,720.00 | 1,685.00 | 1,720.00 | 1,720.00 | 319 |
| 2024-04-01 | 1,710.00 | 1,720.00 | 1,705.00 | 1,720.00 | 1,720.00 | 143 |
| 2024-03-29 | 1,705.00 | 1,710.00 | 1,690.00 | 1,695.00 | 1,695.00 | 161 |
| 2024-03-28 | 1,700.00 | 1,705.00 | 1,690.00 | 1,690.00 | 1,690.00 | 72 |
| 2024-03-27 | 1,710.00 | 1,715.00 | 1,680.00 | 1,700.00 | 1,700.00 | 93 |
| 2024-03-26 | 1,685.00 | 1,710.00 | 1,680.00 | 1,710.00 | 1,710.00 | 115 |
| 2024-03-25 | 1,700.00 | 1,700.00 | 1,670.00 | 1,680.00 | 1,680.00 | 96 |
| 2024-03-22 | 1,705.00 | 1,705.00 | 1,675.00 | 1,700.00 | 1,700.00 | 111 |
| 2024-03-21 | 1,720.00 | 1,725.00 | 1,705.00 | 1,705.00 | 1,705.00 | 40 |
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.