Moskovskaya Gorodskaya Telefonnaya Set PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 1,675.00 | 1,705.00 | 1,665.00 | 1,680.00 | 1,680.00 | 574 |
| 2023-12-20 | 1,700.00 | 1,725.00 | 1,665.00 | 1,695.00 | 1,695.00 | 726 |
| 2023-12-19 | 1,685.00 | 1,710.00 | 1,665.00 | 1,690.00 | 1,690.00 | 991 |
| 2023-12-18 | 1,645.00 | 1,685.00 | 1,625.00 | 1,680.00 | 1,680.00 | 800 |
| 2023-12-15 | 1,590.00 | 1,650.00 | 1,555.00 | 1,640.00 | 1,640.00 | 407 |
| 2023-12-14 | 1,570.00 | 1,635.00 | 1,535.00 | 1,590.00 | 1,590.00 | 646 |
| 2023-12-13 | 1,620.00 | 1,640.00 | 1,550.00 | 1,570.00 | 1,570.00 | 551 |
| 2023-12-12 | 1,640.00 | 1,710.00 | 1,530.00 | 1,615.00 | 1,615.00 | 1,167 |
| 2023-12-11 | 1,690.00 | 1,690.00 | 1,610.00 | 1,645.00 | 1,645.00 | 495 |
| 2023-12-08 | 1,600.00 | 1,665.00 | 1,590.00 | 1,665.00 | 1,665.00 | 290 |
| 2023-12-07 | 1,605.00 | 1,625.00 | 1,515.00 | 1,605.00 | 1,605.00 | 580 |
| 2023-12-06 | 1,695.00 | 1,705.00 | 1,590.00 | 1,595.00 | 1,595.00 | 766 |
| 2023-12-05 | 1,740.00 | 1,775.00 | 1,630.00 | 1,685.00 | 1,685.00 | 989 |
| 2023-12-04 | 1,800.00 | 1,800.00 | 1,700.00 | 1,745.00 | 1,745.00 | 966 |
| 2023-12-01 | 1,810.00 | 1,810.00 | 1,785.00 | 1,785.00 | 1,785.00 | 136 |
| 2023-11-30 | 1,815.00 | 1,835.00 | 1,800.00 | 1,810.00 | 1,810.00 | 385 |
| 2023-11-29 | 1,880.00 | 1,880.00 | 1,760.00 | 1,815.00 | 1,815.00 | 1,468 |
| 2023-11-28 | 1,870.00 | 1,910.00 | 1,865.00 | 1,885.00 | 1,885.00 | 461 |
| 2023-11-27 | 1,900.00 | 1,925.00 | 1,820.00 | 1,875.00 | 1,875.00 | 516 |
| 2023-11-24 | 1,905.00 | 1,930.00 | 1,880.00 | 1,890.00 | 1,890.00 | 202 |
| 2023-11-23 | 1,930.00 | 1,945.00 | 1,870.00 | 1,915.00 | 1,915.00 | 453 |
| 2023-11-22 | 1,915.00 | 1,950.00 | 1,915.00 | 1,935.00 | 1,935.00 | 183 |
| 2023-11-21 | 1,900.00 | 1,940.00 | 1,895.00 | 1,915.00 | 1,915.00 | 535 |
| 2023-11-20 | 1,930.00 | 1,930.00 | 1,900.00 | 1,920.00 | 1,920.00 | 347 |
| 2023-11-17 | 1,925.00 | 1,960.00 | 1,830.00 | 1,920.00 | 1,920.00 | 1,239 |
| 2023-11-16 | 1,950.00 | 1,970.00 | 1,890.00 | 1,925.00 | 1,925.00 | 546 |
| 2023-11-15 | 1,930.00 | 1,980.00 | 1,820.00 | 1,940.00 | 1,940.00 | 828 |
| 2023-11-14 | 1,950.00 | 1,965.00 | 1,895.00 | 1,910.00 | 1,910.00 | 717 |
| 2023-11-13 | 1,955.00 | 1,980.00 | 1,905.00 | 1,960.00 | 1,960.00 | 702 |
| 2023-11-10 | 2,005.00 | 2,015.00 | 1,955.00 | 1,970.00 | 1,970.00 | 561 |
| 2023-11-09 | 2,040.00 | 2,050.00 | 1,990.00 | 2,000.00 | 2,000.00 | 343 |
| 2023-11-08 | 2,015.00 | 2,050.00 | 2,010.00 | 2,035.00 | 2,035.00 | 498 |
| 2023-11-07 | 2,025.00 | 2,025.00 | 2,000.00 | 2,015.00 | 2,015.00 | 483 |
| 2023-11-06 | 2,035.00 | 2,040.00 | 2,020.00 | 2,025.00 | 2,025.00 | 107 |
| 2023-11-03 | 2,130.00 | 2,130.00 | 2,000.00 | 2,015.00 | 2,015.00 | 720 |
| 2023-11-02 | 2,075.00 | 2,080.00 | 2,030.00 | 2,045.00 | 2,045.00 | 300 |
| 2023-11-01 | 2,090.00 | 2,095.00 | 2,010.00 | 2,070.00 | 2,070.00 | 469 |
| 2023-10-31 | 2,140.00 | 2,170.00 | 1,990.00 | 2,075.00 | 2,075.00 | 1,135 |
| 2023-10-30 | 2,070.00 | 2,150.00 | 2,060.00 | 2,125.00 | 2,125.00 | 612 |
| 2023-10-27 | 2,105.00 | 2,105.00 | 1,990.00 | 2,070.00 | 2,070.00 | 850 |
| 2023-10-26 | 2,180.00 | 2,205.00 | 2,090.00 | 2,095.00 | 2,095.00 | 1,075 |
| 2023-10-25 | 2,090.00 | 2,200.00 | 2,045.00 | 2,155.00 | 2,155.00 | 7,044 |
| 2023-10-24 | 1,965.00 | 2,095.00 | 1,940.00 | 2,060.00 | 2,060.00 | 1,484 |
| 2023-10-23 | 1,950.00 | 2,000.00 | 1,935.00 | 1,965.00 | 1,965.00 | 576 |
| 2023-10-20 | 1,970.00 | 1,970.00 | 1,910.00 | 1,950.00 | 1,950.00 | 509 |
| 2023-10-19 | 1,965.00 | 1,970.00 | 1,945.00 | 1,950.00 | 1,950.00 | 466 |
| 2023-10-18 | 1,980.00 | 1,990.00 | 1,945.00 | 1,965.00 | 1,965.00 | 373 |
| 2023-10-17 | 2,010.00 | 2,010.00 | 1,970.00 | 1,980.00 | 1,980.00 | 315 |
| 2023-10-16 | 1,980.00 | 2,010.00 | 1,960.00 | 1,990.00 | 1,990.00 | 370 |
| 2023-10-13 | 1,960.00 | 1,980.00 | 1,955.00 | 1,970.00 | 1,970.00 | 270 |
| 2023-10-12 | 2,000.00 | 2,010.00 | 1,955.00 | 1,970.00 | 1,970.00 | 256 |
| 2023-10-11 | 2,005.00 | 2,035.00 | 1,980.00 | 2,000.00 | 2,000.00 | 321 |
| 2023-10-10 | 2,040.00 | 2,045.00 | 2,020.00 | 2,025.00 | 2,025.00 | 133 |
| 2023-10-09 | 2,055.00 | 2,070.00 | 2,020.00 | 2,040.00 | 2,040.00 | 225 |
| 2023-10-06 | 2,045.00 | 2,045.00 | 2,000.00 | 2,020.00 | 2,020.00 | 187 |
| 2023-10-05 | 2,055.00 | 2,100.00 | 2,005.00 | 2,045.00 | 2,045.00 | 697 |
| 2023-10-04 | 2,045.00 | 2,135.00 | 2,040.00 | 2,090.00 | 2,090.00 | 144 |
| 2023-10-03 | 2,050.00 | 2,150.00 | 2,050.00 | 2,065.00 | 2,065.00 | 229 |
| 2023-10-02 | 2,160.00 | 2,160.00 | 2,075.00 | 2,100.00 | 2,100.00 | 657 |
| 2023-09-29 | 2,055.00 | 2,125.00 | 2,050.00 | 2,085.00 | 2,085.00 | 267 |
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.