Moskovskaya Gorodskaya Telefonnaya Set PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 2,115.00 | 2,115.00 | 2,050.00 | 2,080.00 | 2,080.00 | 438 |
| 2023-09-27 | 2,040.00 | 2,165.00 | 2,035.00 | 2,075.00 | 2,075.00 | 1,235 |
| 2023-09-26 | 2,100.00 | 2,100.00 | 1,975.00 | 2,035.00 | 2,035.00 | 394 |
| 2023-09-25 | 1,910.00 | 2,090.00 | 1,910.00 | 2,090.00 | 2,090.00 | 1,208 |
| 2023-09-22 | 1,910.00 | 1,950.00 | 1,870.00 | 1,950.00 | 1,950.00 | 544 |
| 2023-09-21 | 1,970.00 | 1,970.00 | 1,860.00 | 1,900.00 | 1,900.00 | 2,193 |
| 2023-09-20 | 2,090.00 | 2,090.00 | 1,875.00 | 1,990.00 | 1,990.00 | 1,734 |
| 2023-09-19 | 2,200.00 | 2,205.00 | 2,020.00 | 2,110.00 | 2,110.00 | 664 |
| 2023-09-18 | 2,200.00 | 2,235.00 | 2,110.00 | 2,150.00 | 2,150.00 | 1,101 |
| 2023-09-15 | 2,025.00 | 2,250.00 | 2,020.00 | 2,205.00 | 2,205.00 | 1,753 |
| 2023-09-14 | 2,315.00 | 2,530.00 | 1,865.00 | 2,110.00 | 2,110.00 | 5,821 |
| 2023-09-13 | 2,210.00 | 2,325.00 | 2,170.00 | 2,315.00 | 2,315.00 | 2,198 |
| 2023-09-12 | 2,100.00 | 2,205.00 | 2,085.00 | 2,180.00 | 2,180.00 | 793 |
| 2023-09-11 | 2,250.00 | 2,250.00 | 2,070.00 | 2,095.00 | 2,095.00 | 875 |
| 2023-09-08 | 2,210.00 | 2,350.00 | 2,040.00 | 2,185.00 | 2,185.00 | 2,445 |
| 2023-09-07 | 2,315.00 | 2,380.00 | 2,160.00 | 2,205.00 | 2,205.00 | 2,064 |
| 2023-09-06 | 2,520.00 | 2,520.00 | 2,260.00 | 2,315.00 | 2,315.00 | 4,768 |
| 2023-09-05 | 2,545.00 | 2,555.00 | 2,400.00 | 2,520.00 | 2,520.00 | 3,792 |
| 2023-09-04 | 2,425.00 | 2,550.00 | 2,325.00 | 2,490.00 | 2,490.00 | 2,274 |
| 2023-09-01 | 2,340.00 | 2,520.00 | 2,320.00 | 2,420.00 | 2,420.00 | 2,345 |
| 2023-08-31 | 2,290.00 | 2,455.00 | 2,280.00 | 2,320.00 | 2,320.00 | 2,695 |
| 2023-08-30 | 2,200.00 | 2,435.00 | 2,145.00 | 2,280.00 | 2,280.00 | 9,431 |
| 2023-08-29 | 2,190.00 | 2,195.00 | 2,105.00 | 2,145.00 | 2,145.00 | 1,965 |
| 2023-08-28 | 2,135.00 | 2,195.00 | 2,105.00 | 2,165.00 | 2,165.00 | 2,556 |
| 2023-08-25 | 2,055.00 | 2,200.00 | 2,005.00 | 2,100.00 | 2,100.00 | 5,650 |
| 2023-08-24 | 1,950.00 | 2,130.00 | 1,930.00 | 2,070.00 | 2,070.00 | 7,978 |
| 2023-08-23 | 1,915.00 | 2,090.00 | 1,915.00 | 1,960.00 | 1,960.00 | 4,267 |
| 2023-08-22 | 1,935.00 | 1,980.00 | 1,910.00 | 1,915.00 | 1,915.00 | 805 |
| 2023-08-21 | 1,945.00 | 1,945.00 | 1,900.00 | 1,930.00 | 1,930.00 | 826 |
| 2023-08-18 | 1,960.00 | 1,960.00 | 1,860.00 | 1,910.00 | 1,910.00 | 1,119 |
| 2023-08-17 | 1,950.00 | 2,015.00 | 1,910.00 | 1,915.00 | 1,915.00 | 1,539 |
| 2023-08-16 | 2,000.00 | 2,075.00 | 1,860.00 | 1,940.00 | 1,940.00 | 2,490 |
| 2023-08-15 | 1,885.00 | 2,230.00 | 1,825.00 | 2,000.00 | 2,000.00 | 16,184 |
| 2023-08-14 | 1,940.00 | 2,040.00 | 1,870.00 | 1,895.00 | 1,895.00 | 3,734 |
| 2023-08-11 | 1,960.00 | 1,965.00 | 1,860.00 | 1,940.00 | 1,940.00 | 1,426 |
| 2023-08-10 | 1,920.00 | 1,960.00 | 1,920.00 | 1,960.00 | 1,960.00 | 892 |
| 2023-08-09 | 1,920.00 | 1,965.00 | 1,880.00 | 1,910.00 | 1,910.00 | 2,276 |
| 2023-08-08 | 1,945.00 | 1,950.00 | 1,810.00 | 1,920.00 | 1,920.00 | 2,346 |
| 2023-08-07 | 1,940.00 | 1,970.00 | 1,920.00 | 1,930.00 | 1,930.00 | 1,600 |
| 2023-08-04 | 1,905.00 | 1,970.00 | 1,905.00 | 1,925.00 | 1,925.00 | 2,251 |
| 2023-08-03 | 1,945.00 | 1,955.00 | 1,910.00 | 1,925.00 | 1,925.00 | 779 |
| 2023-08-02 | 1,945.00 | 2,000.00 | 1,885.00 | 1,935.00 | 1,935.00 | 2,888 |
| 2023-08-01 | 2,000.00 | 2,040.00 | 1,885.00 | 1,950.00 | 1,950.00 | 5,965 |
| 2023-07-31 | 1,950.00 | 2,040.00 | 1,875.00 | 2,000.00 | 2,000.00 | 2,772 |
| 2023-07-28 | 1,795.00 | 2,180.00 | 1,785.00 | 1,940.00 | 1,940.00 | 24,971 |
| 2023-07-27 | 1,815.00 | 1,850.00 | 1,750.00 | 1,790.00 | 1,790.00 | 1,310 |
| 2023-07-26 | 1,815.00 | 1,825.00 | 1,775.00 | 1,815.00 | 1,815.00 | 1,057 |
| 2023-07-25 | 1,770.00 | 1,830.00 | 1,765.00 | 1,820.00 | 1,820.00 | 1,631 |
| 2023-07-24 | 1,780.00 | 1,780.00 | 1,770.00 | 1,775.00 | 1,775.00 | 340 |
| 2023-07-21 | 1,755.00 | 1,780.00 | 1,715.00 | 1,780.00 | 1,780.00 | 631 |
| 2023-07-20 | 1,770.00 | 1,800.00 | 1,715.00 | 1,755.00 | 1,755.00 | 1,877 |
| 2023-07-19 | 1,710.00 | 1,795.00 | 1,705.00 | 1,750.00 | 1,750.00 | 1,580 |
| 2023-07-18 | 1,720.00 | 1,765.00 | 1,690.00 | 1,710.00 | 1,710.00 | 2,127 |
| 2023-07-17 | 1,715.00 | 1,735.00 | 1,690.00 | 1,700.00 | 1,700.00 | 1,072 |
| 2023-07-14 | 1,775.00 | 1,780.00 | 1,690.00 | 1,705.00 | 1,705.00 | 2,002 |
| 2023-07-13 | 1,730.00 | 1,745.00 | 1,710.00 | 1,715.00 | 1,715.00 | 361 |
| 2023-07-12 | 1,740.00 | 1,740.00 | 1,690.00 | 1,720.00 | 1,720.00 | 960 |
| 2023-07-11 | 1,735.00 | 1,755.00 | 1,615.00 | 1,720.00 | 1,720.00 | 581 |
| 2023-07-10 | 1,735.00 | 1,775.00 | 1,725.00 | 1,735.00 | 1,735.00 | 842 |
| 2023-07-07 | 1,755.00 | 1,755.00 | 1,700.00 | 1,735.00 | 1,735.00 | 773 |
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.