Moskovskaya Gorodskaya Telefonnaya Set PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 1,580.00 | 1,590.00 | 1,570.00 | 1,585.00 | 1,585.00 | 58 |
| 2022-04-25 | 1,700.00 | 1,705.00 | 1,540.00 | 1,565.00 | 1,565.00 | 163 |
| 2022-04-22 | 1,705.00 | 1,710.00 | 1,705.00 | 1,705.00 | 1,705.00 | 4 |
| 2022-04-21 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 2 |
| 2022-04-20 | 1,695.00 | 1,695.00 | 1,690.00 | 1,690.00 | 1,690.00 | 9 |
| 2022-04-19 | 1,755.00 | 1,755.00 | 1,675.00 | 1,700.00 | 1,700.00 | 54 |
| 2022-04-18 | 1,785.00 | 1,785.00 | 1,710.00 | 1,770.00 | 1,770.00 | 51 |
| 2022-04-15 | 1,785.00 | 1,805.00 | 1,785.00 | 1,785.00 | 1,785.00 | 14 |
| 2022-04-14 | 1,805.00 | 1,805.00 | 1,775.00 | 1,785.00 | 1,785.00 | 16 |
| 2022-04-13 | 1,815.00 | 1,825.00 | 1,780.00 | 1,805.00 | 1,805.00 | 28 |
| 2022-04-12 | 1,925.00 | 1,925.00 | 1,775.00 | 1,825.00 | 1,825.00 | 47 |
| 2022-04-11 | 1,860.00 | 1,925.00 | 1,855.00 | 1,855.00 | 1,855.00 | 58 |
| 2022-04-08 | 1,825.00 | 1,930.00 | 1,825.00 | 1,855.00 | 1,855.00 | 20 |
| 2022-04-07 | 1,780.00 | 1,950.00 | 1,780.00 | 1,905.00 | 1,905.00 | 22 |
| 2022-04-06 | 1,785.00 | 1,900.00 | 1,740.00 | 1,875.00 | 1,875.00 | 27 |
| 2022-04-05 | 1,880.00 | 1,880.00 | 1,770.00 | 1,785.00 | 1,785.00 | 15 |
| 2022-04-04 | 1,900.00 | 1,915.00 | 1,780.00 | 1,845.00 | 1,845.00 | 42 |
| 2022-04-01 | 1,740.00 | 1,940.00 | 1,695.00 | 1,855.00 | 1,855.00 | 100 |
| 2022-03-31 | 1,635.00 | 1,900.00 | 1,620.00 | 1,725.00 | 1,725.00 | 100 |
| 2022-03-30 | 1,575.00 | 1,695.00 | 1,575.00 | 1,665.00 | 1,665.00 | 8 |
| 2022-03-29 | 1,535.00 | 1,640.00 | 1,535.00 | 1,610.00 | 1,610.00 | 11 |
| 2022-03-28 | 1,615.00 | 1,715.00 | 1,215.00 | 1,535.00 | 1,535.00 | 30 |
| 2022-03-25 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2022-03-24 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2022-03-23 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2022-03-22 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2022-03-21 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2022-03-18 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2022-03-17 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2022-03-16 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2022-03-15 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2022-03-14 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2022-03-11 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2022-03-10 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2022-03-09 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2022-03-04 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2022-03-03 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2022-03-02 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2022-03-01 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2022-02-28 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2022-02-25 | 1,795.00 | 1,795.00 | 1,550.00 | 1,680.00 | 1,680.00 | 64 |
| 2022-02-24 | 1,785.00 | 1,785.00 | 1,155.00 | 1,460.00 | 1,460.00 | 132 |
| 2022-02-23 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0 |
| 2022-02-22 | 1,960.00 | 1,960.00 | 1,725.00 | 1,845.00 | 1,845.00 | 286 |
| 2022-02-21 | 1,995.00 | 2,080.00 | 1,935.00 | 1,945.00 | 1,945.00 | 184 |
| 2022-02-18 | 2,040.00 | 2,045.00 | 1,960.00 | 2,000.00 | 2,000.00 | 167 |
| 2022-02-17 | 2,100.00 | 2,115.00 | 2,015.00 | 2,035.00 | 2,035.00 | 127 |
| 2022-02-16 | 2,090.00 | 2,090.00 | 2,050.00 | 2,055.00 | 2,055.00 | 22 |
| 2022-02-15 | 2,075.00 | 2,075.00 | 2,055.00 | 2,065.00 | 2,065.00 | 5 |
| 2022-02-14 | 2,090.00 | 2,130.00 | 2,040.00 | 2,045.00 | 2,045.00 | 129 |
| 2022-02-11 | 2,050.00 | 2,090.00 | 2,035.00 | 2,035.00 | 2,035.00 | 23 |
| 2022-02-10 | 2,060.00 | 2,085.00 | 2,040.00 | 2,080.00 | 2,080.00 | 69 |
| 2022-02-09 | 2,070.00 | 2,175.00 | 2,070.00 | 2,100.00 | 2,100.00 | 78 |
| 2022-02-08 | 2,080.00 | 2,170.00 | 2,025.00 | 2,060.00 | 2,060.00 | 238 |
| 2022-02-07 | 2,070.00 | 2,075.00 | 2,070.00 | 2,075.00 | 2,075.00 | 3 |
| 2022-02-04 | 2,045.00 | 2,075.00 | 2,045.00 | 2,050.00 | 2,050.00 | 19 |
| 2022-02-03 | 2,040.00 | 2,055.00 | 2,020.00 | 2,020.00 | 2,020.00 | 28 |
| 2022-02-02 | 2,070.00 | 2,070.00 | 2,060.00 | 2,060.00 | 2,060.00 | 7 |
| 2022-02-01 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1 |
| 2022-01-31 | 2,095.00 | 2,100.00 | 2,070.00 | 2,100.00 | 2,100.00 | 55 |
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.