Moskovskaya Gorodskaya Telefonnaya Set PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,210.00 | 1,238.00 | 1,190.00 | 1,210.00 | 1,210.00 | 410 |
| 2026-07-24 | 1,196.00 | 1,210.00 | 1,174.00 | 1,196.00 | 1,196.00 | 259 |
| 2026-07-23 | 1,208.00 | 1,242.00 | 1,192.00 | 1,198.00 | 1,198.00 | 312 |
| 2026-07-22 | 1,188.00 | 1,232.00 | 1,188.00 | 1,226.00 | 1,226.00 | 1,528 |
| 2026-07-21 | 1,164.00 | 1,190.00 | 1,152.00 | 1,188.00 | 1,188.00 | 121 |
| 2026-07-20 | 1,142.00 | 1,256.00 | 1,124.00 | 1,196.00 | 1,196.00 | 1,230 |
| 2026-07-17 | 1,160.00 | 1,160.00 | 1,126.00 | 1,140.00 | 1,140.00 | 591 |
| 2026-07-16 | 1,196.00 | 1,202.00 | 1,070.00 | 1,188.00 | 1,188.00 | 1,876 |
| 2026-07-15 | 1,214.00 | 1,224.00 | 1,184.00 | 1,218.00 | 1,218.00 | 993 |
| 2026-07-14 | 1,194.00 | 1,310.00 | 1,194.00 | 1,208.00 | 1,208.00 | 435 |
| 2026-07-13 | 1,210.00 | 1,212.00 | 1,184.00 | 1,200.00 | 1,200.00 | 202 |
| 2026-07-10 | 1,192.00 | 1,192.00 | 1,184.00 | 1,188.00 | 1,188.00 | 96 |
| 2026-07-09 | 1,228.00 | 1,254.00 | 1,194.00 | 1,204.00 | 1,204.00 | 802 |
| 2026-07-08 | 1,188.00 | 1,278.00 | 1,164.00 | 1,254.00 | 1,254.00 | 1,024 |
| 2026-07-07 | 1,192.00 | 1,192.00 | 1,154.00 | 1,178.00 | 1,178.00 | 440 |
| 2026-07-06 | 1,182.00 | 1,238.00 | 1,174.00 | 1,184.00 | 1,184.00 | 1,886 |
| 2026-07-03 | 1,150.00 | 1,234.00 | 1,150.00 | 1,174.00 | 1,174.00 | 612 |
| 2026-07-02 | 1,170.00 | 1,174.00 | 1,142.00 | 1,152.00 | 1,152.00 | 116 |
| 2026-07-01 | 1,196.00 | 1,196.00 | 1,170.00 | 1,180.00 | 1,180.00 | 207 |
| 2026-06-30 | 1,164.00 | 1,206.00 | 1,164.00 | 1,190.00 | 1,190.00 | 1,627 |
| 2026-06-29 | 1,160.00 | 1,168.00 | 1,142.00 | 1,148.00 | 1,148.00 | 526 |
| 2026-06-26 | 1,154.00 | 1,162.00 | 1,100.00 | 1,152.00 | 1,152.00 | 1,457 |
| 2026-06-25 | 1,184.00 | 1,188.00 | 1,150.00 | 1,158.00 | 1,158.00 | 358 |
| 2026-06-24 | 1,182.00 | 1,262.00 | 1,172.00 | 1,188.00 | 1,188.00 | 2,102 |
| 2026-06-23 | 1,156.00 | 1,182.00 | 1,100.00 | 1,172.00 | 1,172.00 | 785 |
| 2026-06-22 | 1,206.00 | 1,206.00 | 1,150.00 | 1,162.00 | 1,162.00 | 508 |
| 2026-06-19 | 1,214.00 | 1,216.00 | 1,192.00 | 1,196.00 | 1,196.00 | 210 |
| 2026-06-18 | 1,226.00 | 1,226.00 | 1,192.00 | 1,212.00 | 1,212.00 | 198 |
| 2026-06-17 | 1,226.00 | 1,226.00 | 1,210.00 | 1,212.00 | 1,212.00 | 46 |
| 2026-06-16 | 1,234.00 | 1,256.00 | 1,202.00 | 1,204.00 | 1,204.00 | 208 |
| 2026-06-15 | 1,174.00 | 1,260.00 | 1,156.00 | 1,224.00 | 1,224.00 | 1,921 |
| 2026-06-11 | 1,194.00 | 1,196.00 | 1,166.00 | 1,192.00 | 1,192.00 | 1,166 |
| 2026-06-10 | 1,222.00 | 1,228.00 | 1,190.00 | 1,200.00 | 1,200.00 | 1,053 |
| 2026-06-09 | 1,248.00 | 1,248.00 | 1,170.00 | 1,226.00 | 1,226.00 | 4,624 |
| 2026-06-08 | 1,264.00 | 1,274.00 | 1,216.00 | 1,246.00 | 1,246.00 | 2,008 |
| 2026-06-05 | 1,222.00 | 1,406.00 | 1,218.00 | 1,294.00 | 1,294.00 | 5,184 |
| 2026-06-04 | 1,232.00 | 1,234.00 | 1,210.00 | 1,218.00 | 1,218.00 | 189 |
| 2026-06-03 | 1,252.00 | 1,252.00 | 1,232.00 | 1,242.00 | 1,242.00 | 160 |
| 2026-06-02 | 1,252.00 | 1,258.00 | 1,232.00 | 1,244.00 | 1,244.00 | 446 |
| 2026-06-01 | 1,304.00 | 1,304.00 | 1,220.00 | 1,238.00 | 1,238.00 | 1,953 |
| 2026-05-29 | 1,294.00 | 1,332.00 | 1,284.00 | 1,300.00 | 1,300.00 | 784 |
| 2026-05-28 | 1,300.00 | 1,334.00 | 1,278.00 | 1,288.00 | 1,288.00 | 579 |
| 2026-05-27 | 1,354.00 | 1,374.00 | 1,274.00 | 1,304.00 | 1,304.00 | 1,563 |
| 2026-05-26 | 1,454.00 | 1,456.00 | 1,310.00 | 1,376.00 | 1,376.00 | 4,216 |
| 2026-05-25 | 1,388.00 | 1,524.00 | 1,388.00 | 1,470.00 | 1,470.00 | 6,159 |
| 2026-05-22 | 1,466.00 | 1,568.00 | 1,386.00 | 1,444.00 | 1,444.00 | 9,747 |
| 2026-05-21 | 1,576.00 | 1,600.00 | 1,360.00 | 1,458.00 | 1,458.00 | 19,844 |
| 2026-05-20 | 1,846.00 | 1,976.00 | 1,550.00 | 1,594.00 | 1,594.00 | 49,930 |
| 2026-05-19 | 1,594.00 | 1,692.00 | 1,594.00 | 1,692.00 | 1,692.00 | 11,957 |
| 2026-05-18 | 1,398.00 | 1,538.00 | 1,398.00 | 1,538.00 | 1,538.00 | 20,595 |
| 2026-05-15 | 1,108.00 | 1,358.00 | 1,074.00 | 1,358.00 | 1,358.00 | 21,268 |
| 2026-05-14 | 1,086.00 | 1,188.00 | 1,086.00 | 1,110.00 | 1,110.00 | 2,445 |
| 2026-05-13 | 1,076.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,090.00 | 578 |
| 2026-05-12 | 1,074.00 | 1,090.00 | 1,058.00 | 1,078.00 | 1,078.00 | 330 |
| 2026-05-11 | 1,074.00 | 1,090.00 | 1,064.00 | 1,080.00 | 1,080.00 | 3,477 |
| 2026-05-08 | 1,064.00 | 1,076.00 | 1,064.00 | 1,074.00 | 1,074.00 | 268 |
| 2026-05-07 | 1,064.00 | 1,076.00 | 1,064.00 | 1,064.00 | 1,064.00 | 40 |
| 2026-05-06 | 1,060.00 | 1,080.00 | 1,060.00 | 1,074.00 | 1,074.00 | 67 |
| 2026-05-05 | 1,084.00 | 1,090.00 | 1,058.00 | 1,082.00 | 1,082.00 | 118 |
| 2026-05-04 | 1,064.00 | 1,082.00 | 1,052.00 | 1,078.00 | 1,078.00 | 314 |
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.