Moskovskaya Gorodskaya Telefonnaya Set PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1,210.00 | 1,214.00 | 1,184.00 | 1,198.00 | 1,198.00 | 277 |
| 2026-02-03 | 1,180.00 | 1,218.00 | 1,180.00 | 1,212.00 | 1,212.00 | 670 |
| 2026-02-02 | 1,190.00 | 1,205.00 | 1,160.00 | 1,180.00 | 1,180.00 | 1,877 |
| 2026-01-30 | 1,165.00 | 1,205.00 | 1,165.00 | 1,195.00 | 1,195.00 | 1,284 |
| 2026-01-29 | 1,170.00 | 1,205.00 | 1,165.00 | 1,190.00 | 1,190.00 | 1,131 |
| 2026-01-28 | 1,170.00 | 1,185.00 | 1,150.00 | 1,180.00 | 1,180.00 | 819 |
| 2026-01-27 | 1,160.00 | 1,175.00 | 1,155.00 | 1,165.00 | 1,165.00 | 191 |
| 2026-01-26 | 1,200.00 | 1,200.00 | 1,125.00 | 1,155.00 | 1,155.00 | 2,402 |
| 2026-01-23 | 1,225.00 | 1,235.00 | 1,185.00 | 1,210.00 | 1,210.00 | 1,000 |
| 2026-01-22 | 1,185.00 | 1,235.00 | 1,170.00 | 1,215.00 | 1,215.00 | 2,116 |
| 2026-01-21 | 1,145.00 | 1,235.00 | 1,145.00 | 1,220.00 | 1,220.00 | 2,227 |
| 2026-01-20 | 1,130.00 | 1,185.00 | 1,130.00 | 1,140.00 | 1,140.00 | 1,437 |
| 2026-01-19 | 1,120.00 | 1,150.00 | 1,115.00 | 1,130.00 | 1,130.00 | 253 |
| 2026-01-16 | 1,125.00 | 1,140.00 | 1,110.00 | 1,135.00 | 1,135.00 | 264 |
| 2026-01-15 | 1,125.00 | 1,145.00 | 1,110.00 | 1,120.00 | 1,120.00 | 1,620 |
| 2026-01-14 | 1,125.00 | 1,195.00 | 1,105.00 | 1,120.00 | 1,120.00 | 4,394 |
| 2026-01-13 | 1,170.00 | 1,180.00 | 1,115.00 | 1,160.00 | 1,160.00 | 2,020 |
| 2026-01-12 | 1,180.00 | 1,210.00 | 1,150.00 | 1,165.00 | 1,165.00 | 1,836 |
| 2026-01-09 | 1,155.00 | 1,235.00 | 1,140.00 | 1,145.00 | 1,145.00 | 3,516 |
| 2026-01-08 | 1,155.00 | 1,265.00 | 1,145.00 | 1,190.00 | 1,190.00 | 5,543 |
| 2026-01-06 | 1,200.00 | 1,200.00 | 1,140.00 | 1,180.00 | 1,180.00 | 2,794 |
| 2026-01-05 | 1,185.00 | 1,290.00 | 1,180.00 | 1,195.00 | 1,195.00 | 5,321 |
| 2025-12-30 | 1,180.00 | 1,300.00 | 1,180.00 | 1,205.00 | 1,205.00 | 3,134 |
| 2025-12-29 | 1,140.00 | 1,335.00 | 1,135.00 | 1,200.00 | 1,200.00 | 10,372 |
| 2025-12-26 | 1,080.00 | 1,170.00 | 1,080.00 | 1,100.00 | 1,100.00 | 2,385 |
| 2025-12-25 | 1,085.00 | 1,100.00 | 1,070.00 | 1,075.00 | 1,075.00 | 747 |
| 2025-12-24 | 1,075.00 | 1,100.00 | 1,075.00 | 1,090.00 | 1,090.00 | 117 |
| 2025-12-23 | 1,075.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,080.00 | 91 |
| 2025-12-22 | 1,085.00 | 1,100.00 | 1,075.00 | 1,085.00 | 1,085.00 | 85 |
| 2025-12-19 | 1,090.00 | 1,120.00 | 1,075.00 | 1,090.00 | 1,090.00 | 613 |
| 2025-12-18 | 1,095.00 | 1,170.00 | 1,065.00 | 1,095.00 | 1,095.00 | 2,475 |
| 2025-12-17 | 1,125.00 | 1,130.00 | 1,065.00 | 1,085.00 | 1,085.00 | 1,329 |
| 2025-12-16 | 1,095.00 | 1,120.00 | 1,095.00 | 1,115.00 | 1,115.00 | 163 |
| 2025-12-15 | 1,085.00 | 1,100.00 | 1,060.00 | 1,095.00 | 1,095.00 | 448 |
| 2025-12-12 | 1,085.00 | 1,095.00 | 1,060.00 | 1,075.00 | 1,075.00 | 487 |
| 2025-12-11 | 1,090.00 | 1,095.00 | 1,070.00 | 1,080.00 | 1,080.00 | 404 |
| 2025-12-10 | 1,085.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,085.00 | 347 |
| 2025-12-09 | 1,090.00 | 1,100.00 | 1,055.00 | 1,070.00 | 1,070.00 | 1,683 |
| 2025-12-08 | 1,115.00 | 1,120.00 | 1,080.00 | 1,100.00 | 1,100.00 | 604 |
| 2025-12-05 | 1,120.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,115.00 | 46 |
| 2025-12-04 | 1,125.00 | 1,145.00 | 1,105.00 | 1,135.00 | 1,135.00 | 913 |
| 2025-12-03 | 1,135.00 | 1,135.00 | 1,125.00 | 1,125.00 | 1,125.00 | 66 |
| 2025-12-02 | 1,160.00 | 1,165.00 | 1,125.00 | 1,145.00 | 1,145.00 | 474 |
| 2025-12-01 | 1,200.00 | 1,215.00 | 1,140.00 | 1,150.00 | 1,150.00 | 1,348 |
| 2025-11-28 | 1,105.00 | 1,225.00 | 1,095.00 | 1,115.00 | 1,115.00 | 587 |
| 2025-11-27 | 1,125.00 | 1,125.00 | 1,070.00 | 1,105.00 | 1,105.00 | 1,040 |
| 2025-11-26 | 1,090.00 | 1,130.00 | 1,065.00 | 1,070.00 | 1,070.00 | 948 |
| 2025-11-25 | 1,055.00 | 1,095.00 | 1,040.00 | 1,045.00 | 1,045.00 | 1,010 |
| 2025-11-24 | 1,065.00 | 1,065.00 | 1,055.00 | 1,060.00 | 1,060.00 | 109 |
| 2025-11-21 | 1,050.00 | 1,075.00 | 1,040.00 | 1,065.00 | 1,065.00 | 334 |
| 2025-11-20 | 1,045.00 | 1,050.00 | 1,035.00 | 1,050.00 | 1,050.00 | 62 |
| 2025-11-19 | 1,030.00 | 1,045.00 | 1,030.00 | 1,045.00 | 1,045.00 | 178 |
| 2025-11-18 | 1,030.00 | 1,035.00 | 1,020.00 | 1,025.00 | 1,025.00 | 69 |
| 2025-11-17 | 1,040.00 | 1,040.00 | 1,030.00 | 1,035.00 | 1,035.00 | 29 |
| 2025-11-14 | 1,030.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | 28 |
| 2025-11-13 | 1,035.00 | 1,035.00 | 1,025.00 | 1,025.00 | 1,025.00 | 40 |
| 2025-11-12 | 1,030.00 | 1,035.00 | 1,025.00 | 1,035.00 | 1,035.00 | 51 |
| 2025-11-11 | 1,045.00 | 1,045.00 | 1,015.00 | 1,030.00 | 1,030.00 | 297 |
| 2025-11-10 | 1,035.00 | 1,070.00 | 1,020.00 | 1,040.00 | 1,040.00 | 930 |
| 2025-11-07 | 1,035.00 | 1,045.00 | 1,035.00 | 1,035.00 | 1,035.00 | 5 |
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.