Moskovskaya Gorodskaya Telefonnaya Set PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 1,760.00 | 1,765.00 | 1,750.00 | 1,750.00 | 1,750.00 | 63 |
| 2023-07-05 | 1,745.00 | 1,765.00 | 1,745.00 | 1,760.00 | 1,760.00 | 94 |
| 2023-07-04 | 1,740.00 | 1,755.00 | 1,740.00 | 1,745.00 | 1,745.00 | 113 |
| 2023-07-03 | 1,750.00 | 1,755.00 | 1,740.00 | 1,740.00 | 1,740.00 | 90 |
| 2023-06-30 | 1,745.00 | 1,755.00 | 1,735.00 | 1,750.00 | 1,750.00 | 153 |
| 2023-06-29 | 1,760.00 | 1,765.00 | 1,740.00 | 1,755.00 | 1,755.00 | 105 |
| 2023-06-28 | 1,770.00 | 1,770.00 | 1,715.00 | 1,765.00 | 1,765.00 | 184 |
| 2023-06-27 | 1,760.00 | 1,775.00 | 1,760.00 | 1,770.00 | 1,770.00 | 49 |
| 2023-06-26 | 1,755.00 | 1,780.00 | 1,700.00 | 1,770.00 | 1,770.00 | 501 |
| 2023-06-23 | 1,775.00 | 1,775.00 | 1,705.00 | 1,765.00 | 1,765.00 | 643 |
| 2023-06-22 | 1,770.00 | 1,775.00 | 1,755.00 | 1,770.00 | 1,770.00 | 590 |
| 2023-06-21 | 1,780.00 | 1,780.00 | 1,765.00 | 1,775.00 | 1,775.00 | 134 |
| 2023-06-20 | 1,780.00 | 1,780.00 | 1,745.00 | 1,780.00 | 1,780.00 | 563 |
| 2023-06-19 | 1,785.00 | 1,830.00 | 1,760.00 | 1,775.00 | 1,775.00 | 423 |
| 2023-06-16 | 1,775.00 | 1,780.00 | 1,770.00 | 1,775.00 | 1,775.00 | 248 |
| 2023-06-15 | 1,780.00 | 1,780.00 | 1,765.00 | 1,775.00 | 1,775.00 | 171 |
| 2023-06-14 | 1,780.00 | 1,785.00 | 1,755.00 | 1,780.00 | 1,780.00 | 634 |
| 2023-06-13 | 1,780.00 | 1,780.00 | 1,765.00 | 1,780.00 | 1,780.00 | 231 |
| 2023-06-09 | 1,770.00 | 1,780.00 | 1,740.00 | 1,755.00 | 1,755.00 | 619 |
| 2023-06-08 | 1,775.00 | 1,780.00 | 1,765.00 | 1,770.00 | 1,770.00 | 96 |
| 2023-06-07 | 1,775.00 | 1,780.00 | 1,765.00 | 1,780.00 | 1,780.00 | 243 |
| 2023-06-06 | 1,780.00 | 1,780.00 | 1,765.00 | 1,775.00 | 1,775.00 | 134 |
| 2023-06-05 | 1,830.00 | 1,830.00 | 1,775.00 | 1,780.00 | 1,780.00 | 531 |
| 2023-06-02 | 1,800.00 | 1,885.00 | 1,795.00 | 1,810.00 | 1,810.00 | 659 |
| 2023-06-01 | 1,805.00 | 1,815.00 | 1,765.00 | 1,785.00 | 1,785.00 | 280 |
| 2023-05-31 | 1,810.00 | 1,815.00 | 1,785.00 | 1,800.00 | 1,800.00 | 118 |
| 2023-05-30 | 1,815.00 | 1,825.00 | 1,790.00 | 1,790.00 | 1,790.00 | 327 |
| 2023-05-29 | 1,850.00 | 1,855.00 | 1,795.00 | 1,825.00 | 1,825.00 | 377 |
| 2023-05-26 | 1,835.00 | 1,855.00 | 1,825.00 | 1,830.00 | 1,830.00 | 142 |
| 2023-05-25 | 1,860.00 | 1,865.00 | 1,800.00 | 1,820.00 | 1,820.00 | 445 |
| 2023-05-24 | 1,880.00 | 1,950.00 | 1,755.00 | 1,855.00 | 1,855.00 | 1,079 |
| 2023-05-23 | 1,880.00 | 1,930.00 | 1,880.00 | 1,890.00 | 1,890.00 | 316 |
| 2023-05-22 | 1,865.00 | 1,930.00 | 1,865.00 | 1,880.00 | 1,880.00 | 544 |
| 2023-05-19 | 1,835.00 | 1,900.00 | 1,825.00 | 1,865.00 | 1,865.00 | 591 |
| 2023-05-18 | 1,835.00 | 1,840.00 | 1,825.00 | 1,825.00 | 1,825.00 | 93 |
| 2023-05-17 | 1,845.00 | 1,845.00 | 1,820.00 | 1,830.00 | 1,830.00 | 336 |
| 2023-05-16 | 1,855.00 | 1,855.00 | 1,815.00 | 1,825.00 | 1,825.00 | 174 |
| 2023-05-15 | 1,845.00 | 1,870.00 | 1,815.00 | 1,850.00 | 1,850.00 | 602 |
| 2023-05-12 | 1,990.00 | 2,045.00 | 1,830.00 | 1,850.00 | 1,850.00 | 2,550 |
| 2023-05-11 | 1,900.00 | 2,005.00 | 1,865.00 | 1,990.00 | 1,990.00 | 1,391 |
| 2023-05-10 | 1,815.00 | 1,895.00 | 1,795.00 | 1,880.00 | 1,880.00 | 176 |
| 2023-05-08 | 1,825.00 | 1,830.00 | 1,810.00 | 1,825.00 | 1,825.00 | 16 |
| 2023-05-05 | 1,820.00 | 1,900.00 | 1,805.00 | 1,805.00 | 1,805.00 | 107 |
| 2023-05-04 | 1,815.00 | 1,875.00 | 1,800.00 | 1,845.00 | 1,845.00 | 213 |
| 2023-05-03 | 1,820.00 | 1,850.00 | 1,760.00 | 1,815.00 | 1,815.00 | 226 |
| 2023-05-02 | 1,910.00 | 1,915.00 | 1,760.00 | 1,800.00 | 1,800.00 | 403 |
| 2023-04-28 | 1,925.00 | 1,935.00 | 1,895.00 | 1,895.00 | 1,895.00 | 230 |
| 2023-04-27 | 1,920.00 | 1,935.00 | 1,895.00 | 1,925.00 | 1,925.00 | 293 |
| 2023-04-26 | 1,960.00 | 1,970.00 | 1,830.00 | 1,915.00 | 1,915.00 | 1,203 |
| 2023-04-25 | 1,970.00 | 1,980.00 | 1,955.00 | 1,960.00 | 1,960.00 | 89 |
| 2023-04-24 | 1,975.00 | 1,990.00 | 1,965.00 | 1,985.00 | 1,985.00 | 101 |
| 2023-04-21 | 2,000.00 | 2,000.00 | 1,950.00 | 1,970.00 | 1,970.00 | 299 |
| 2023-04-20 | 1,995.00 | 2,000.00 | 1,950.00 | 1,995.00 | 1,995.00 | 588 |
| 2023-04-19 | 2,020.00 | 2,055.00 | 1,975.00 | 1,990.00 | 1,990.00 | 462 |
| 2023-04-18 | 2,075.00 | 2,080.00 | 2,000.00 | 2,030.00 | 2,030.00 | 630 |
| 2023-04-17 | 2,010.00 | 2,090.00 | 1,950.00 | 2,030.00 | 2,030.00 | 1,254 |
| 2023-04-14 | 1,950.00 | 2,025.00 | 1,945.00 | 1,975.00 | 1,975.00 | 238 |
| 2023-04-13 | 1,950.00 | 2,005.00 | 1,940.00 | 1,970.00 | 1,970.00 | 409 |
| 2023-04-12 | 2,010.00 | 2,010.00 | 1,940.00 | 1,980.00 | 1,980.00 | 826 |
| 2023-04-11 | 2,050.00 | 2,100.00 | 1,925.00 | 2,005.00 | 2,005.00 | 1,486 |
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.