Moskovskaya Gorodskaya Telefonnaya Set PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 1,370.00 | 1,400.00 | 1,345.00 | 1,380.00 | 1,380.00 | 58 |
| 2022-10-18 | 1,365.00 | 1,410.00 | 1,365.00 | 1,405.00 | 1,405.00 | 68 |
| 2022-10-17 | 1,395.00 | 1,395.00 | 1,355.00 | 1,395.00 | 1,395.00 | 6 |
| 2022-10-14 | 1,375.00 | 1,375.00 | 1,355.00 | 1,355.00 | 1,355.00 | 11 |
| 2022-10-13 | 1,350.00 | 1,410.00 | 1,315.00 | 1,355.00 | 1,355.00 | 107 |
| 2022-10-12 | 1,350.00 | 1,350.00 | 1,325.00 | 1,325.00 | 1,325.00 | 18 |
| 2022-10-11 | 1,350.00 | 1,350.00 | 1,345.00 | 1,350.00 | 1,350.00 | 7 |
| 2022-10-10 | 1,285.00 | 1,355.00 | 1,255.00 | 1,355.00 | 1,355.00 | 51 |
| 2022-10-07 | 1,380.00 | 1,380.00 | 1,280.00 | 1,300.00 | 1,300.00 | 24 |
| 2022-10-06 | 1,375.00 | 1,375.00 | 1,365.00 | 1,375.00 | 1,375.00 | 13 |
| 2022-10-05 | 1,365.00 | 1,390.00 | 1,360.00 | 1,370.00 | 1,370.00 | 7 |
| 2022-10-04 | 1,400.00 | 1,400.00 | 1,360.00 | 1,375.00 | 1,375.00 | 17 |
| 2022-10-03 | 1,310.00 | 1,460.00 | 1,300.00 | 1,440.00 | 1,440.00 | 40 |
| 2022-09-30 | 1,345.00 | 1,360.00 | 1,310.00 | 1,310.00 | 1,310.00 | 36 |
| 2022-09-29 | 1,370.00 | 1,370.00 | 1,300.00 | 1,345.00 | 1,345.00 | 94 |
| 2022-09-28 | 1,350.00 | 1,385.00 | 1,320.00 | 1,330.00 | 1,330.00 | 19 |
| 2022-09-27 | 1,265.00 | 1,505.00 | 1,240.00 | 1,330.00 | 1,330.00 | 192 |
| 2022-09-26 | 1,365.00 | 1,400.00 | 1,285.00 | 1,345.00 | 1,345.00 | 143 |
| 2022-09-23 | 1,435.00 | 1,435.00 | 1,370.00 | 1,380.00 | 1,380.00 | 100 |
| 2022-09-22 | 1,395.00 | 1,510.00 | 1,395.00 | 1,450.00 | 1,450.00 | 103 |
| 2022-09-21 | 1,500.00 | 1,500.00 | 1,385.00 | 1,435.00 | 1,435.00 | 153 |
| 2022-09-20 | 1,540.00 | 1,580.00 | 1,505.00 | 1,505.00 | 1,505.00 | 132 |
| 2022-09-19 | 1,500.00 | 1,685.00 | 1,500.00 | 1,520.00 | 1,520.00 | 423 |
| 2022-09-16 | 1,525.00 | 1,540.00 | 1,500.00 | 1,510.00 | 1,510.00 | 92 |
| 2022-09-15 | 1,545.00 | 1,545.00 | 1,520.00 | 1,540.00 | 1,540.00 | 59 |
| 2022-09-14 | 1,550.00 | 1,565.00 | 1,540.00 | 1,540.00 | 1,540.00 | 53 |
| 2022-09-13 | 1,595.00 | 1,650.00 | 1,510.00 | 1,545.00 | 1,545.00 | 633 |
| 2022-09-12 | 1,625.00 | 1,635.00 | 1,555.00 | 1,580.00 | 1,580.00 | 240 |
| 2022-09-09 | 1,610.00 | 1,790.00 | 1,555.00 | 1,570.00 | 1,570.00 | 939 |
| 2022-09-08 | 1,605.00 | 1,640.00 | 1,605.00 | 1,625.00 | 1,625.00 | 52 |
| 2022-09-07 | 1,630.00 | 1,640.00 | 1,610.00 | 1,615.00 | 1,615.00 | 55 |
| 2022-09-06 | 1,660.00 | 1,695.00 | 1,585.00 | 1,635.00 | 1,635.00 | 656 |
| 2022-09-05 | 1,755.00 | 1,765.00 | 1,625.00 | 1,725.00 | 1,725.00 | 468 |
| 2022-09-02 | 1,670.00 | 1,670.00 | 1,600.00 | 1,630.00 | 1,630.00 | 76 |
| 2022-09-01 | 1,650.00 | 1,675.00 | 1,610.00 | 1,635.00 | 1,635.00 | 207 |
| 2022-08-31 | 1,630.00 | 1,790.00 | 1,540.00 | 1,675.00 | 1,675.00 | 690 |
| 2022-08-30 | 1,805.00 | 1,945.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,198 |
| 2022-08-29 | 1,455.00 | 2,055.00 | 1,455.00 | 1,850.00 | 1,850.00 | 6,107 |
| 2022-08-26 | 1,450.00 | 1,530.00 | 1,425.00 | 1,470.00 | 1,470.00 | 495 |
| 2022-08-25 | 1,430.00 | 1,465.00 | 1,430.00 | 1,450.00 | 1,450.00 | 72 |
| 2022-08-24 | 1,440.00 | 1,480.00 | 1,440.00 | 1,460.00 | 1,460.00 | 134 |
| 2022-08-23 | 1,485.00 | 1,495.00 | 1,420.00 | 1,460.00 | 1,460.00 | 293 |
| 2022-08-22 | 1,415.00 | 1,580.00 | 1,400.00 | 1,500.00 | 1,500.00 | 337 |
| 2022-08-19 | 1,415.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,400.00 | 2 |
| 2022-08-18 | 1,410.00 | 1,420.00 | 1,410.00 | 1,415.00 | 1,415.00 | 6 |
| 2022-08-17 | 1,420.00 | 1,420.00 | 1,395.00 | 1,395.00 | 1,395.00 | 16 |
| 2022-08-16 | 1,440.00 | 1,440.00 | 1,405.00 | 1,405.00 | 1,405.00 | 24 |
| 2022-08-15 | 1,410.00 | 1,475.00 | 1,390.00 | 1,420.00 | 1,420.00 | 89 |
| 2022-08-12 | 1,365.00 | 1,410.00 | 1,350.00 | 1,410.00 | 1,410.00 | 211 |
| 2022-08-11 | 1,360.00 | 1,385.00 | 1,360.00 | 1,375.00 | 1,375.00 | 71 |
| 2022-08-10 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0 |
| 2022-08-09 | 1,370.00 | 1,370.00 | 1,355.00 | 1,365.00 | 1,365.00 | 9 |
| 2022-08-08 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 4 |
| 2022-08-05 | 1,370.00 | 1,385.00 | 1,365.00 | 1,365.00 | 1,365.00 | 29 |
| 2022-08-04 | 1,350.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,350.00 | 46 |
| 2022-08-03 | 1,360.00 | 1,365.00 | 1,350.00 | 1,365.00 | 1,365.00 | 38 |
| 2022-08-02 | 1,365.00 | 1,390.00 | 1,350.00 | 1,365.00 | 1,365.00 | 186 |
| 2022-08-01 | 1,370.00 | 1,395.00 | 1,370.00 | 1,380.00 | 1,380.00 | 9 |
| 2022-07-29 | 1,400.00 | 1,430.00 | 1,380.00 | 1,395.00 | 1,395.00 | 22 |
| 2022-07-28 | 1,440.00 | 1,440.00 | 1,375.00 | 1,410.00 | 1,410.00 | 47 |
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.