Moskovskaya Gorodskaya Telefonnaya Set PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 1,375.00 | 1,420.00 | 1,375.00 | 1,420.00 | 1,420.00 | 10 |
| 2022-07-25 | 1,355.00 | 1,395.00 | 1,345.00 | 1,395.00 | 1,395.00 | 120 |
| 2022-07-22 | 1,390.00 | 1,390.00 | 1,350.00 | 1,365.00 | 1,365.00 | 95 |
| 2022-07-21 | 1,385.00 | 1,455.00 | 1,380.00 | 1,385.00 | 1,385.00 | 116 |
| 2022-07-20 | 1,390.00 | 1,390.00 | 1,360.00 | 1,365.00 | 1,365.00 | 33 |
| 2022-07-19 | 1,390.00 | 1,395.00 | 1,350.00 | 1,350.00 | 1,350.00 | 155 |
| 2022-07-18 | 1,385.00 | 1,440.00 | 1,365.00 | 1,365.00 | 1,365.00 | 346 |
| 2022-07-15 | 1,385.00 | 1,395.00 | 1,385.00 | 1,395.00 | 1,395.00 | 5 |
| 2022-07-14 | 1,410.00 | 1,420.00 | 1,380.00 | 1,385.00 | 1,385.00 | 75 |
| 2022-07-13 | 1,440.00 | 1,440.00 | 1,385.00 | 1,400.00 | 1,400.00 | 89 |
| 2022-07-12 | 1,475.00 | 1,510.00 | 1,475.00 | 1,510.00 | 1,510.00 | 45 |
| 2022-07-11 | 1,425.00 | 1,455.00 | 1,425.00 | 1,455.00 | 1,455.00 | 11 |
| 2022-07-08 | 1,455.00 | 1,470.00 | 1,455.00 | 1,470.00 | 1,470.00 | 17 |
| 2022-07-07 | 1,410.00 | 1,460.00 | 1,405.00 | 1,455.00 | 1,455.00 | 25 |
| 2022-07-06 | 1,400.00 | 1,440.00 | 1,400.00 | 1,435.00 | 1,435.00 | 6 |
| 2022-07-05 | 1,525.00 | 1,525.00 | 1,400.00 | 1,420.00 | 1,420.00 | 35 |
| 2022-07-04 | 1,470.00 | 1,470.00 | 1,410.00 | 1,430.00 | 1,430.00 | 30 |
| 2022-07-01 | 1,450.00 | 1,450.00 | 1,370.00 | 1,400.00 | 1,400.00 | 98 |
| 2022-06-30 | 1,450.00 | 1,450.00 | 1,365.00 | 1,400.00 | 1,400.00 | 103 |
| 2022-06-29 | 1,485.00 | 1,485.00 | 1,445.00 | 1,450.00 | 1,450.00 | 138 |
| 2022-06-28 | 1,470.00 | 1,520.00 | 1,470.00 | 1,505.00 | 1,505.00 | 23 |
| 2022-06-27 | 1,500.00 | 1,505.00 | 1,500.00 | 1,500.00 | 1,500.00 | 9 |
| 2022-06-24 | 1,495.00 | 1,500.00 | 1,450.00 | 1,495.00 | 1,495.00 | 161 |
| 2022-06-23 | 1,560.00 | 1,570.00 | 1,460.00 | 1,505.00 | 1,505.00 | 384 |
| 2022-06-22 | 1,545.00 | 1,545.00 | 1,535.00 | 1,535.00 | 1,535.00 | 2 |
| 2022-06-21 | 1,565.00 | 1,570.00 | 1,535.00 | 1,535.00 | 1,535.00 | 5 |
| 2022-06-20 | 1,545.00 | 1,560.00 | 1,500.00 | 1,560.00 | 1,560.00 | 74 |
| 2022-06-17 | 1,585.00 | 1,590.00 | 1,515.00 | 1,545.00 | 1,545.00 | 101 |
| 2022-06-16 | 1,540.00 | 1,590.00 | 1,525.00 | 1,565.00 | 1,565.00 | 42 |
| 2022-06-15 | 1,555.00 | 1,560.00 | 1,535.00 | 1,550.00 | 1,550.00 | 3 |
| 2022-06-14 | 1,520.00 | 1,565.00 | 1,505.00 | 1,560.00 | 1,560.00 | 25 |
| 2022-06-10 | 1,565.00 | 1,565.00 | 1,505.00 | 1,535.00 | 1,535.00 | 24 |
| 2022-06-09 | 1,580.00 | 1,585.00 | 1,525.00 | 1,580.00 | 1,580.00 | 14 |
| 2022-06-08 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1 |
| 2022-06-07 | 1,590.00 | 1,605.00 | 1,575.00 | 1,605.00 | 1,605.00 | 8 |
| 2022-06-06 | 1,625.00 | 1,625.00 | 1,555.00 | 1,605.00 | 1,605.00 | 28 |
| 2022-06-03 | 1,610.00 | 1,635.00 | 1,610.00 | 1,615.00 | 1,615.00 | 27 |
| 2022-06-02 | 1,630.00 | 1,630.00 | 1,615.00 | 1,625.00 | 1,625.00 | 12 |
| 2022-06-01 | 1,615.00 | 1,640.00 | 1,500.00 | 1,625.00 | 1,625.00 | 223 |
| 2022-05-31 | 1,630.00 | 1,630.00 | 1,625.00 | 1,630.00 | 1,630.00 | 14 |
| 2022-05-30 | 1,645.00 | 1,650.00 | 1,635.00 | 1,645.00 | 1,645.00 | 6 |
| 2022-05-27 | 1,630.00 | 1,650.00 | 1,630.00 | 1,650.00 | 1,650.00 | 17 |
| 2022-05-26 | 1,655.00 | 1,655.00 | 1,610.00 | 1,630.00 | 1,630.00 | 17 |
| 2022-05-25 | 1,630.00 | 1,660.00 | 1,615.00 | 1,645.00 | 1,645.00 | 44 |
| 2022-05-24 | 1,655.00 | 1,660.00 | 1,630.00 | 1,630.00 | 1,630.00 | 24 |
| 2022-05-23 | 1,655.00 | 1,705.00 | 1,650.00 | 1,660.00 | 1,660.00 | 80 |
| 2022-05-20 | 1,665.00 | 1,680.00 | 1,655.00 | 1,660.00 | 1,660.00 | 28 |
| 2022-05-19 | 1,675.00 | 1,690.00 | 1,655.00 | 1,660.00 | 1,660.00 | 22 |
| 2022-05-18 | 1,690.00 | 1,700.00 | 1,655.00 | 1,690.00 | 1,690.00 | 111 |
| 2022-05-17 | 1,690.00 | 1,760.00 | 1,690.00 | 1,695.00 | 1,695.00 | 63 |
| 2022-05-16 | 1,765.00 | 1,775.00 | 1,715.00 | 1,720.00 | 1,720.00 | 42 |
| 2022-05-13 | 1,755.00 | 1,765.00 | 1,705.00 | 1,725.00 | 1,725.00 | 28 |
| 2022-05-12 | 1,740.00 | 1,795.00 | 1,740.00 | 1,750.00 | 1,750.00 | 5 |
| 2022-05-11 | 1,760.00 | 1,815.00 | 1,725.00 | 1,775.00 | 1,775.00 | 31 |
| 2022-05-06 | 1,770.00 | 1,770.00 | 1,760.00 | 1,760.00 | 1,760.00 | 12 |
| 2022-05-05 | 1,750.00 | 1,785.00 | 1,730.00 | 1,775.00 | 1,775.00 | 43 |
| 2022-05-04 | 1,640.00 | 1,875.00 | 1,605.00 | 1,725.00 | 1,725.00 | 177 |
| 2022-04-29 | 1,640.00 | 1,645.00 | 1,615.00 | 1,640.00 | 1,640.00 | 39 |
| 2022-04-28 | 1,615.00 | 1,750.00 | 1,615.00 | 1,640.00 | 1,640.00 | 235 |
| 2022-04-27 | 1,595.00 | 1,600.00 | 1,585.00 | 1,595.00 | 1,595.00 | 24 |
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.