Moskovskaya Gorodskaya Telefonnaya Set PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 2,035.00 | 2,100.00 | 1,960.00 | 2,070.00 | 2,070.00 | 1,170 |
| 2023-04-07 | 2,030.00 | 2,055.00 | 2,010.00 | 2,035.00 | 2,035.00 | 599 |
| 2023-04-06 | 2,025.00 | 2,065.00 | 1,960.00 | 1,990.00 | 1,990.00 | 855 |
| 2023-04-05 | 2,000.00 | 2,050.00 | 1,995.00 | 2,025.00 | 2,025.00 | 1,271 |
| 2023-04-04 | 1,920.00 | 2,045.00 | 1,900.00 | 2,000.00 | 2,000.00 | 1,427 |
| 2023-04-03 | 1,895.00 | 1,950.00 | 1,865.00 | 1,900.00 | 1,900.00 | 1,632 |
| 2023-03-31 | 1,910.00 | 1,925.00 | 1,880.00 | 1,880.00 | 1,880.00 | 418 |
| 2023-03-30 | 1,885.00 | 1,925.00 | 1,835.00 | 1,920.00 | 1,920.00 | 657 |
| 2023-03-29 | 1,865.00 | 1,905.00 | 1,865.00 | 1,890.00 | 1,890.00 | 380 |
| 2023-03-28 | 1,880.00 | 1,880.00 | 1,825.00 | 1,850.00 | 1,850.00 | 264 |
| 2023-03-27 | 1,850.00 | 1,885.00 | 1,810.00 | 1,855.00 | 1,855.00 | 406 |
| 2023-03-24 | 1,850.00 | 1,865.00 | 1,835.00 | 1,850.00 | 1,850.00 | 116 |
| 2023-03-23 | 1,865.00 | 1,865.00 | 1,815.00 | 1,835.00 | 1,835.00 | 389 |
| 2023-03-22 | 1,850.00 | 1,875.00 | 1,805.00 | 1,850.00 | 1,850.00 | 1,256 |
| 2023-03-21 | 1,835.00 | 1,900.00 | 1,750.00 | 1,820.00 | 1,820.00 | 1,256 |
| 2023-03-20 | 1,800.00 | 1,850.00 | 1,740.00 | 1,805.00 | 1,805.00 | 2,078 |
| 2023-03-17 | 1,825.00 | 1,825.00 | 1,795.00 | 1,810.00 | 1,810.00 | 257 |
| 2023-03-16 | 1,815.00 | 1,940.00 | 1,775.00 | 1,825.00 | 1,825.00 | 928 |
| 2023-03-15 | 1,840.00 | 1,850.00 | 1,815.00 | 1,830.00 | 1,830.00 | 257 |
| 2023-03-14 | 1,890.00 | 1,890.00 | 1,830.00 | 1,845.00 | 1,845.00 | 212 |
| 2023-03-13 | 1,900.00 | 1,925.00 | 1,855.00 | 1,865.00 | 1,865.00 | 319 |
| 2023-03-10 | 1,890.00 | 1,950.00 | 1,875.00 | 1,895.00 | 1,895.00 | 377 |
| 2023-03-09 | 1,935.00 | 1,990.00 | 1,875.00 | 1,900.00 | 1,900.00 | 506 |
| 2023-03-07 | 1,885.00 | 1,995.00 | 1,860.00 | 1,920.00 | 1,920.00 | 1,513 |
| 2023-03-06 | 1,865.00 | 1,920.00 | 1,830.00 | 1,875.00 | 1,875.00 | 913 |
| 2023-03-03 | 1,875.00 | 1,880.00 | 1,805.00 | 1,860.00 | 1,860.00 | 1,039 |
| 2023-03-02 | 1,815.00 | 1,955.00 | 1,780.00 | 1,875.00 | 1,875.00 | 3,595 |
| 2023-03-01 | 1,770.00 | 1,820.00 | 1,760.00 | 1,790.00 | 1,790.00 | 1,427 |
| 2023-02-28 | 1,755.00 | 1,800.00 | 1,730.00 | 1,755.00 | 1,755.00 | 838 |
| 2023-02-27 | 1,680.00 | 1,795.00 | 1,645.00 | 1,735.00 | 1,735.00 | 1,799 |
| 2023-02-24 | 1,640.00 | 1,710.00 | 1,640.00 | 1,640.00 | 1,640.00 | 426 |
| 2023-02-22 | 1,635.00 | 1,690.00 | 1,630.00 | 1,660.00 | 1,660.00 | 635 |
| 2023-02-21 | 1,605.00 | 1,660.00 | 1,580.00 | 1,635.00 | 1,635.00 | 688 |
| 2023-02-20 | 1,685.00 | 1,685.00 | 1,570.00 | 1,590.00 | 1,590.00 | 374 |
| 2023-02-17 | 1,610.00 | 1,860.00 | 1,605.00 | 1,620.00 | 1,620.00 | 2,754 |
| 2023-02-16 | 1,600.00 | 1,700.00 | 1,560.00 | 1,635.00 | 1,635.00 | 800 |
| 2023-02-15 | 1,710.00 | 1,745.00 | 1,545.00 | 1,590.00 | 1,590.00 | 1,731 |
| 2023-02-14 | 1,855.00 | 1,930.00 | 1,645.00 | 1,675.00 | 1,675.00 | 2,215 |
| 2023-02-13 | 1,765.00 | 1,965.00 | 1,765.00 | 1,815.00 | 1,815.00 | 1,904 |
| 2023-02-10 | 1,930.00 | 1,930.00 | 1,750.00 | 1,820.00 | 1,820.00 | 1,190 |
| 2023-02-09 | 2,455.00 | 2,455.00 | 1,815.00 | 1,925.00 | 1,925.00 | 4,916 |
| 2023-02-08 | 2,290.00 | 2,800.00 | 2,040.00 | 2,455.00 | 2,455.00 | 34,050 |
| 2023-02-07 | 1,500.00 | 2,085.00 | 1,475.00 | 2,085.00 | 2,085.00 | 31,376 |
| 2023-02-06 | 1,485.00 | 1,630.00 | 1,435.00 | 1,490.00 | 1,490.00 | 4,748 |
| 2023-02-03 | 1,455.00 | 1,570.00 | 1,455.00 | 1,485.00 | 1,485.00 | 798 |
| 2023-02-02 | 1,455.00 | 1,475.00 | 1,440.00 | 1,445.00 | 1,445.00 | 190 |
| 2023-02-01 | 1,465.00 | 1,490.00 | 1,440.00 | 1,460.00 | 1,460.00 | 252 |
| 2023-01-31 | 1,475.00 | 1,480.00 | 1,435.00 | 1,470.00 | 1,470.00 | 234 |
| 2023-01-30 | 1,425.00 | 1,495.00 | 1,410.00 | 1,470.00 | 1,470.00 | 1,639 |
| 2023-01-27 | 1,420.00 | 1,470.00 | 1,390.00 | 1,420.00 | 1,420.00 | 942 |
| 2023-01-26 | 1,395.00 | 1,605.00 | 1,395.00 | 1,415.00 | 1,415.00 | 7,149 |
| 2023-01-25 | 1,410.00 | 1,410.00 | 1,380.00 | 1,395.00 | 1,395.00 | 96 |
| 2023-01-24 | 1,405.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,400.00 | 35 |
| 2023-01-23 | 1,385.00 | 1,405.00 | 1,375.00 | 1,405.00 | 1,405.00 | 72 |
| 2023-01-20 | 1,385.00 | 1,415.00 | 1,370.00 | 1,375.00 | 1,375.00 | 211 |
| 2023-01-19 | 1,405.00 | 1,405.00 | 1,370.00 | 1,370.00 | 1,370.00 | 103 |
| 2023-01-18 | 1,410.00 | 1,415.00 | 1,360.00 | 1,400.00 | 1,400.00 | 120 |
| 2023-01-17 | 1,440.00 | 1,440.00 | 1,360.00 | 1,410.00 | 1,410.00 | 187 |
| 2023-01-16 | 1,395.00 | 1,450.00 | 1,355.00 | 1,430.00 | 1,430.00 | 1,244 |
| 2023-01-13 | 1,375.00 | 1,430.00 | 1,375.00 | 1,385.00 | 1,385.00 | 554 |
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.