Moskovskaya Gorodskaya Telefonnaya Set PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1,040.00 | 1,058.00 | 1,040.00 | 1,052.00 | 1,052.00 | 117 |
| 2026-04-29 | 1,046.00 | 1,056.00 | 1,040.00 | 1,044.00 | 1,044.00 | 16 |
| 2026-04-28 | 1,064.00 | 1,064.00 | 1,040.00 | 1,056.00 | 1,056.00 | 203 |
| 2026-04-27 | 1,076.00 | 1,076.00 | 1,060.00 | 1,070.00 | 1,070.00 | 122 |
| 2026-04-24 | 1,072.00 | 1,084.00 | 1,070.00 | 1,074.00 | 1,074.00 | 94 |
| 2026-04-23 | 1,076.00 | 1,082.00 | 1,072.00 | 1,078.00 | 1,078.00 | 136 |
| 2026-04-22 | 1,082.00 | 1,090.00 | 1,058.00 | 1,072.00 | 1,072.00 | 554 |
| 2026-04-21 | 1,092.00 | 1,118.00 | 1,070.00 | 1,098.00 | 1,098.00 | 279 |
| 2026-04-20 | 1,098.00 | 1,100.00 | 1,088.00 | 1,090.00 | 1,090.00 | 221 |
| 2026-04-17 | 1,100.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | 32 |
| 2026-04-16 | 1,106.00 | 1,106.00 | 1,090.00 | 1,106.00 | 1,106.00 | 263 |
| 2026-04-15 | 1,098.00 | 1,106.00 | 1,094.00 | 1,098.00 | 1,098.00 | 88 |
| 2026-04-14 | 1,118.00 | 1,118.00 | 1,096.00 | 1,100.00 | 1,100.00 | 107 |
| 2026-04-13 | 1,122.00 | 1,150.00 | 1,118.00 | 1,130.00 | 1,130.00 | 534 |
| 2026-04-10 | 1,126.00 | 1,144.00 | 1,122.00 | 1,126.00 | 1,126.00 | 239 |
| 2026-04-09 | 1,126.00 | 1,136.00 | 1,126.00 | 1,128.00 | 1,128.00 | 29 |
| 2026-04-08 | 1,120.00 | 1,138.00 | 1,110.00 | 1,122.00 | 1,122.00 | 374 |
| 2026-04-07 | 1,118.00 | 1,122.00 | 1,108.00 | 1,114.00 | 1,114.00 | 99 |
| 2026-04-06 | 1,090.00 | 1,120.00 | 1,088.00 | 1,106.00 | 1,106.00 | 419 |
| 2026-04-03 | 1,094.00 | 1,104.00 | 1,088.00 | 1,098.00 | 1,098.00 | 300 |
| 2026-04-02 | 1,086.00 | 1,094.00 | 1,086.00 | 1,092.00 | 1,092.00 | 35 |
| 2026-04-01 | 1,110.00 | 1,118.00 | 1,076.00 | 1,086.00 | 1,086.00 | 743 |
| 2026-03-31 | 1,074.00 | 1,130.00 | 1,074.00 | 1,108.00 | 1,108.00 | 516 |
| 2026-03-30 | 1,082.00 | 1,094.00 | 1,066.00 | 1,074.00 | 1,074.00 | 1,391 |
| 2026-03-27 | 1,094.00 | 1,104.00 | 1,050.00 | 1,062.00 | 1,062.00 | 784 |
| 2026-03-26 | 1,110.00 | 1,110.00 | 1,080.00 | 1,088.00 | 1,088.00 | 319 |
| 2026-03-25 | 1,120.00 | 1,120.00 | 1,098.00 | 1,106.00 | 1,106.00 | 213 |
| 2026-03-24 | 1,116.00 | 1,118.00 | 1,100.00 | 1,112.00 | 1,112.00 | 319 |
| 2026-03-23 | 1,138.00 | 1,138.00 | 1,116.00 | 1,118.00 | 1,118.00 | 182 |
| 2026-03-20 | 1,136.00 | 1,142.00 | 1,126.00 | 1,126.00 | 1,126.00 | 186 |
| 2026-03-19 | 1,150.00 | 1,170.00 | 1,128.00 | 1,138.00 | 1,138.00 | 1,218 |
| 2026-03-18 | 1,134.00 | 1,150.00 | 1,134.00 | 1,148.00 | 1,148.00 | 270 |
| 2026-03-17 | 1,136.00 | 1,136.00 | 1,124.00 | 1,134.00 | 1,134.00 | 25 |
| 2026-03-16 | 1,138.00 | 1,140.00 | 1,120.00 | 1,122.00 | 1,122.00 | 147 |
| 2026-03-13 | 1,140.00 | 1,146.00 | 1,124.00 | 1,142.00 | 1,142.00 | 175 |
| 2026-03-12 | 1,126.00 | 1,144.00 | 1,126.00 | 1,144.00 | 1,144.00 | 65 |
| 2026-03-11 | 1,128.00 | 1,138.00 | 1,120.00 | 1,134.00 | 1,134.00 | 80 |
| 2026-03-10 | 1,138.00 | 1,140.00 | 1,118.00 | 1,134.00 | 1,134.00 | 107 |
| 2026-03-09 | 1,140.00 | 1,160.00 | 1,130.00 | 1,134.00 | 1,134.00 | 67 |
| 2026-03-06 | 1,130.00 | 1,160.00 | 1,102.00 | 1,146.00 | 1,146.00 | 389 |
| 2026-03-05 | 1,136.00 | 1,156.00 | 1,126.00 | 1,136.00 | 1,136.00 | 135 |
| 2026-03-04 | 1,132.00 | 1,148.00 | 1,132.00 | 1,136.00 | 1,136.00 | 27 |
| 2026-03-03 | 1,122.00 | 1,162.00 | 1,116.00 | 1,134.00 | 1,134.00 | 372 |
| 2026-03-02 | 1,182.00 | 1,190.00 | 1,120.00 | 1,138.00 | 1,138.00 | 1,105 |
| 2026-02-27 | 1,206.00 | 1,212.00 | 1,182.00 | 1,188.00 | 1,188.00 | 256 |
| 2026-02-26 | 1,210.00 | 1,210.00 | 1,196.00 | 1,204.00 | 1,204.00 | 146 |
| 2026-02-25 | 1,194.00 | 1,206.00 | 1,174.00 | 1,198.00 | 1,198.00 | 541 |
| 2026-02-24 | 1,204.00 | 1,206.00 | 1,188.00 | 1,194.00 | 1,194.00 | 113 |
| 2026-02-20 | 1,218.00 | 1,218.00 | 1,200.00 | 1,206.00 | 1,206.00 | 84 |
| 2026-02-19 | 1,240.00 | 1,268.00 | 1,220.00 | 1,240.00 | 1,240.00 | 1,859 |
| 2026-02-18 | 1,222.00 | 1,246.00 | 1,214.00 | 1,244.00 | 1,244.00 | 547 |
| 2026-02-17 | 1,206.00 | 1,242.00 | 1,196.00 | 1,202.00 | 1,202.00 | 1,891 |
| 2026-02-16 | 1,190.00 | 1,202.00 | 1,186.00 | 1,198.00 | 1,198.00 | 219 |
| 2026-02-13 | 1,180.00 | 1,198.00 | 1,172.00 | 1,186.00 | 1,186.00 | 211 |
| 2026-02-12 | 1,182.00 | 1,182.00 | 1,178.00 | 1,180.00 | 1,180.00 | 19 |
| 2026-02-11 | 1,192.00 | 1,192.00 | 1,180.00 | 1,182.00 | 1,182.00 | 84 |
| 2026-02-10 | 1,188.00 | 1,198.00 | 1,184.00 | 1,190.00 | 1,190.00 | 106 |
| 2026-02-09 | 1,188.00 | 1,188.00 | 1,174.00 | 1,174.00 | 1,174.00 | 178 |
| 2026-02-06 | 1,190.00 | 1,190.00 | 1,178.00 | 1,180.00 | 1,180.00 | 28 |
| 2026-02-05 | 1,188.00 | 1,188.00 | 1,178.00 | 1,180.00 | 1,180.00 | 94 |
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.