Moskovskaya Gorodskaya Telefonnaya Set PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 1,705.00 | 1,720.00 | 1,680.00 | 1,705.00 | 1,705.00 | 234 |
| 2024-03-19 | 1,715.00 | 1,725.00 | 1,670.00 | 1,695.00 | 1,695.00 | 771 |
| 2024-03-18 | 1,725.00 | 1,750.00 | 1,710.00 | 1,720.00 | 1,720.00 | 256 |
| 2024-03-15 | 1,740.00 | 1,740.00 | 1,710.00 | 1,710.00 | 1,710.00 | 155 |
| 2024-03-14 | 1,725.00 | 1,740.00 | 1,700.00 | 1,720.00 | 1,720.00 | 276 |
| 2024-03-13 | 1,730.00 | 1,750.00 | 1,710.00 | 1,735.00 | 1,735.00 | 291 |
| 2024-03-12 | 1,725.00 | 1,730.00 | 1,675.00 | 1,730.00 | 1,730.00 | 275 |
| 2024-03-11 | 1,745.00 | 1,750.00 | 1,710.00 | 1,730.00 | 1,730.00 | 823 |
| 2024-03-07 | 1,740.00 | 1,740.00 | 1,730.00 | 1,735.00 | 1,735.00 | 151 |
| 2024-03-06 | 1,775.00 | 1,775.00 | 1,690.00 | 1,730.00 | 1,730.00 | 1,742 |
| 2024-03-05 | 1,775.00 | 1,790.00 | 1,760.00 | 1,770.00 | 1,770.00 | 306 |
| 2024-03-04 | 1,735.00 | 1,800.00 | 1,730.00 | 1,750.00 | 1,750.00 | 476 |
| 2024-03-01 | 1,745.00 | 1,745.00 | 1,730.00 | 1,735.00 | 1,735.00 | 89 |
| 2024-02-29 | 1,770.00 | 1,770.00 | 1,720.00 | 1,745.00 | 1,745.00 | 232 |
| 2024-02-28 | 1,745.00 | 1,775.00 | 1,715.00 | 1,760.00 | 1,760.00 | 266 |
| 2024-02-27 | 1,720.00 | 1,750.00 | 1,715.00 | 1,735.00 | 1,735.00 | 133 |
| 2024-02-26 | 1,695.00 | 1,760.00 | 1,695.00 | 1,710.00 | 1,710.00 | 795 |
| 2024-02-22 | 1,630.00 | 1,705.00 | 1,630.00 | 1,685.00 | 1,685.00 | 192 |
| 2024-02-21 | 1,750.00 | 1,925.00 | 1,610.00 | 1,670.00 | 1,670.00 | 3,261 |
| 2024-02-20 | 1,760.00 | 1,765.00 | 1,740.00 | 1,765.00 | 1,765.00 | 129 |
| 2024-02-19 | 1,775.00 | 1,775.00 | 1,755.00 | 1,770.00 | 1,770.00 | 169 |
| 2024-02-16 | 1,780.00 | 1,785.00 | 1,770.00 | 1,780.00 | 1,780.00 | 71 |
| 2024-02-15 | 1,790.00 | 1,805.00 | 1,775.00 | 1,780.00 | 1,780.00 | 126 |
| 2024-02-14 | 1,780.00 | 1,795.00 | 1,750.00 | 1,795.00 | 1,795.00 | 205 |
| 2024-02-13 | 1,785.00 | 1,815.00 | 1,770.00 | 1,790.00 | 1,790.00 | 275 |
| 2024-02-12 | 1,815.00 | 1,820.00 | 1,750.00 | 1,790.00 | 1,790.00 | 252 |
| 2024-02-09 | 1,775.00 | 1,850.00 | 1,700.00 | 1,815.00 | 1,815.00 | 934 |
| 2024-02-08 | 1,805.00 | 1,805.00 | 1,770.00 | 1,780.00 | 1,780.00 | 293 |
| 2024-02-07 | 1,815.00 | 1,820.00 | 1,785.00 | 1,810.00 | 1,810.00 | 253 |
| 2024-02-06 | 1,800.00 | 1,815.00 | 1,775.00 | 1,815.00 | 1,815.00 | 172 |
| 2024-02-05 | 1,820.00 | 1,820.00 | 1,780.00 | 1,805.00 | 1,805.00 | 198 |
| 2024-02-02 | 1,795.00 | 1,820.00 | 1,785.00 | 1,805.00 | 1,805.00 | 440 |
| 2024-02-01 | 1,820.00 | 1,830.00 | 1,785.00 | 1,790.00 | 1,790.00 | 141 |
| 2024-01-31 | 1,810.00 | 1,830.00 | 1,760.00 | 1,820.00 | 1,820.00 | 562 |
| 2024-01-30 | 1,805.00 | 1,810.00 | 1,790.00 | 1,795.00 | 1,795.00 | 248 |
| 2024-01-29 | 1,775.00 | 1,805.00 | 1,775.00 | 1,805.00 | 1,805.00 | 158 |
| 2024-01-26 | 1,795.00 | 1,815.00 | 1,775.00 | 1,780.00 | 1,780.00 | 274 |
| 2024-01-25 | 1,780.00 | 1,820.00 | 1,775.00 | 1,805.00 | 1,805.00 | 633 |
| 2024-01-24 | 1,775.00 | 1,810.00 | 1,750.00 | 1,805.00 | 1,805.00 | 947 |
| 2024-01-23 | 1,810.00 | 1,825.00 | 1,735.00 | 1,780.00 | 1,780.00 | 1,012 |
| 2024-01-22 | 1,845.00 | 1,845.00 | 1,770.00 | 1,815.00 | 1,815.00 | 604 |
| 2024-01-19 | 1,860.00 | 1,865.00 | 1,755.00 | 1,835.00 | 1,835.00 | 1,116 |
| 2024-01-18 | 1,890.00 | 1,935.00 | 1,840.00 | 1,865.00 | 1,865.00 | 713 |
| 2024-01-17 | 1,805.00 | 1,905.00 | 1,780.00 | 1,890.00 | 1,890.00 | 3,059 |
| 2024-01-16 | 1,805.00 | 1,845.00 | 1,765.00 | 1,795.00 | 1,795.00 | 472 |
| 2024-01-15 | 1,785.00 | 1,845.00 | 1,785.00 | 1,830.00 | 1,830.00 | 757 |
| 2024-01-12 | 1,765.00 | 1,800.00 | 1,735.00 | 1,785.00 | 1,785.00 | 320 |
| 2024-01-11 | 1,760.00 | 1,840.00 | 1,745.00 | 1,760.00 | 1,760.00 | 509 |
| 2024-01-10 | 1,760.00 | 1,840.00 | 1,750.00 | 1,775.00 | 1,775.00 | 1,047 |
| 2024-01-09 | 1,700.00 | 1,790.00 | 1,700.00 | 1,750.00 | 1,750.00 | 1,647 |
| 2024-01-08 | 1,700.00 | 1,715.00 | 1,670.00 | 1,695.00 | 1,695.00 | 225 |
| 2024-01-05 | 1,645.00 | 1,740.00 | 1,620.00 | 1,680.00 | 1,680.00 | 630 |
| 2024-01-04 | 1,630.00 | 1,680.00 | 1,615.00 | 1,645.00 | 1,645.00 | 1,226 |
| 2024-01-03 | 1,610.00 | 1,650.00 | 1,600.00 | 1,635.00 | 1,635.00 | 608 |
| 2023-12-29 | 1,610.00 | 1,610.00 | 1,540.00 | 1,610.00 | 1,610.00 | 749 |
| 2023-12-28 | 1,655.00 | 1,655.00 | 1,595.00 | 1,600.00 | 1,600.00 | 425 |
| 2023-12-27 | 1,665.00 | 1,680.00 | 1,620.00 | 1,655.00 | 1,655.00 | 510 |
| 2023-12-26 | 1,665.00 | 1,680.00 | 1,645.00 | 1,650.00 | 1,650.00 | 521 |
| 2023-12-25 | 1,655.00 | 1,695.00 | 1,625.00 | 1,665.00 | 1,665.00 | 504 |
| 2023-12-22 | 1,670.00 | 1,705.00 | 1,615.00 | 1,655.00 | 1,655.00 | 448 |
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.