Moskovskaya Gorodskaya Telefonnaya Set PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 1,385.00 | 1,415.00 | 1,350.00 | 1,370.00 | 1,370.00 | 904 |
| 2023-01-11 | 1,380.00 | 1,395.00 | 1,340.00 | 1,370.00 | 1,370.00 | 688 |
| 2023-01-10 | 1,350.00 | 1,480.00 | 1,335.00 | 1,385.00 | 1,385.00 | 3,380 |
| 2023-01-09 | 1,350.00 | 1,360.00 | 1,345.00 | 1,355.00 | 1,355.00 | 134 |
| 2023-01-06 | 1,345.00 | 1,375.00 | 1,330.00 | 1,345.00 | 1,345.00 | 490 |
| 2023-01-05 | 1,335.00 | 1,370.00 | 1,330.00 | 1,350.00 | 1,350.00 | 405 |
| 2023-01-04 | 1,350.00 | 1,380.00 | 1,325.00 | 1,345.00 | 1,345.00 | 540 |
| 2023-01-03 | 1,350.00 | 1,370.00 | 1,315.00 | 1,350.00 | 1,350.00 | 618 |
| 2022-12-30 | 1,350.00 | 1,360.00 | 1,320.00 | 1,345.00 | 1,345.00 | 393 |
| 2022-12-29 | 1,340.00 | 1,660.00 | 1,310.00 | 1,350.00 | 1,350.00 | 6,397 |
| 2022-12-28 | 1,345.00 | 1,345.00 | 1,330.00 | 1,340.00 | 1,340.00 | 109 |
| 2022-12-27 | 1,345.00 | 1,355.00 | 1,330.00 | 1,345.00 | 1,345.00 | 124 |
| 2022-12-26 | 1,345.00 | 1,370.00 | 1,315.00 | 1,350.00 | 1,350.00 | 883 |
| 2022-12-23 | 1,345.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,350.00 | 50 |
| 2022-12-22 | 1,365.00 | 1,365.00 | 1,320.00 | 1,355.00 | 1,355.00 | 221 |
| 2022-12-21 | 1,360.00 | 1,375.00 | 1,345.00 | 1,370.00 | 1,370.00 | 281 |
| 2022-12-20 | 1,360.00 | 1,380.00 | 1,350.00 | 1,370.00 | 1,370.00 | 260 |
| 2022-12-19 | 1,355.00 | 1,375.00 | 1,315.00 | 1,365.00 | 1,365.00 | 194 |
| 2022-12-16 | 1,345.00 | 1,370.00 | 1,340.00 | 1,365.00 | 1,365.00 | 28 |
| 2022-12-15 | 1,355.00 | 1,370.00 | 1,335.00 | 1,350.00 | 1,350.00 | 106 |
| 2022-12-14 | 1,355.00 | 1,370.00 | 1,345.00 | 1,350.00 | 1,350.00 | 78 |
| 2022-12-13 | 1,350.00 | 1,380.00 | 1,320.00 | 1,355.00 | 1,355.00 | 342 |
| 2022-12-12 | 1,355.00 | 1,360.00 | 1,345.00 | 1,350.00 | 1,350.00 | 54 |
| 2022-12-09 | 1,360.00 | 1,365.00 | 1,320.00 | 1,355.00 | 1,355.00 | 419 |
| 2022-12-08 | 1,370.00 | 1,370.00 | 1,360.00 | 1,365.00 | 1,365.00 | 73 |
| 2022-12-07 | 1,370.00 | 1,370.00 | 1,365.00 | 1,370.00 | 1,370.00 | 15 |
| 2022-12-06 | 1,390.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,380.00 | 82 |
| 2022-12-05 | 1,400.00 | 1,425.00 | 1,390.00 | 1,400.00 | 1,400.00 | 242 |
| 2022-12-02 | 1,365.00 | 1,420.00 | 1,365.00 | 1,390.00 | 1,390.00 | 398 |
| 2022-12-01 | 1,385.00 | 1,425.00 | 1,360.00 | 1,365.00 | 1,365.00 | 696 |
| 2022-11-30 | 1,365.00 | 1,505.00 | 1,360.00 | 1,390.00 | 1,390.00 | 1,660 |
| 2022-11-29 | 1,365.00 | 1,380.00 | 1,365.00 | 1,380.00 | 1,380.00 | 43 |
| 2022-11-28 | 1,350.00 | 1,400.00 | 1,335.00 | 1,370.00 | 1,370.00 | 155 |
| 2022-11-25 | 1,370.00 | 1,380.00 | 1,350.00 | 1,360.00 | 1,360.00 | 119 |
| 2022-11-24 | 1,360.00 | 1,375.00 | 1,360.00 | 1,375.00 | 1,375.00 | 77 |
| 2022-11-23 | 1,345.00 | 1,395.00 | 1,330.00 | 1,360.00 | 1,360.00 | 666 |
| 2022-11-22 | 1,360.00 | 1,375.00 | 1,310.00 | 1,350.00 | 1,350.00 | 194 |
| 2022-11-21 | 1,355.00 | 1,410.00 | 1,345.00 | 1,360.00 | 1,360.00 | 370 |
| 2022-11-18 | 1,365.00 | 1,380.00 | 1,360.00 | 1,360.00 | 1,360.00 | 72 |
| 2022-11-17 | 1,395.00 | 1,395.00 | 1,375.00 | 1,385.00 | 1,385.00 | 68 |
| 2022-11-16 | 1,370.00 | 1,395.00 | 1,370.00 | 1,390.00 | 1,390.00 | 27 |
| 2022-11-15 | 1,380.00 | 1,400.00 | 1,375.00 | 1,375.00 | 1,375.00 | 409 |
| 2022-11-14 | 1,355.00 | 1,400.00 | 1,350.00 | 1,355.00 | 1,355.00 | 273 |
| 2022-11-11 | 1,345.00 | 1,380.00 | 1,345.00 | 1,370.00 | 1,370.00 | 99 |
| 2022-11-10 | 1,365.00 | 1,375.00 | 1,320.00 | 1,360.00 | 1,360.00 | 291 |
| 2022-11-09 | 1,390.00 | 1,405.00 | 1,370.00 | 1,370.00 | 1,370.00 | 156 |
| 2022-11-08 | 1,380.00 | 1,445.00 | 1,360.00 | 1,410.00 | 1,410.00 | 309 |
| 2022-11-07 | 1,375.00 | 1,390.00 | 1,355.00 | 1,390.00 | 1,390.00 | 121 |
| 2022-11-03 | 1,385.00 | 1,410.00 | 1,330.00 | 1,360.00 | 1,360.00 | 236 |
| 2022-11-02 | 1,455.00 | 1,470.00 | 1,205.00 | 1,385.00 | 1,385.00 | 3,522 |
| 2022-11-01 | 1,475.00 | 1,475.00 | 1,390.00 | 1,400.00 | 1,400.00 | 571 |
| 2022-10-31 | 1,455.00 | 1,505.00 | 1,420.00 | 1,455.00 | 1,455.00 | 73 |
| 2022-10-28 | 1,445.00 | 1,460.00 | 1,410.00 | 1,440.00 | 1,440.00 | 50 |
| 2022-10-27 | 1,400.00 | 1,530.00 | 1,400.00 | 1,445.00 | 1,445.00 | 296 |
| 2022-10-26 | 1,380.00 | 1,420.00 | 1,380.00 | 1,405.00 | 1,405.00 | 114 |
| 2022-10-25 | 1,410.00 | 1,415.00 | 1,380.00 | 1,385.00 | 1,385.00 | 36 |
| 2022-10-24 | 1,395.00 | 1,400.00 | 1,365.00 | 1,390.00 | 1,390.00 | 34 |
| 2022-10-21 | 1,380.00 | 1,410.00 | 1,360.00 | 1,385.00 | 1,385.00 | 59 |
| 2022-10-20 | 1,360.00 | 1,385.00 | 1,320.00 | 1,365.00 | 1,365.00 | 47 |
| 2022-10-19 | 1,370.00 | 1,400.00 | 1,345.00 | 1,380.00 | 1,380.00 | 58 |
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.