Moskovskaya Gorodskaya Telefonnaya Set PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1,035.00 | 1,045.00 | 1,035.00 | 1,035.00 | 1,035.00 | 5 |
| 2025-11-06 | 1,025.00 | 1,055.00 | 1,025.00 | 1,035.00 | 1,035.00 | 61 |
| 2025-11-05 | 1,030.00 | 1,040.00 | 1,025.00 | 1,040.00 | 1,040.00 | 64 |
| 2025-11-03 | 1,030.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,040.00 | 2 |
| 2025-11-01 | 1,035.00 | 1,035.00 | 1,025.00 | 1,035.00 | 1,035.00 | 16 |
| 2025-10-31 | 1,035.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,035.00 | 32 |
| 2025-10-30 | 1,035.00 | 1,045.00 | 1,025.00 | 1,030.00 | 1,030.00 | 217 |
| 2025-10-29 | 1,030.00 | 1,040.00 | 1,020.00 | 1,025.00 | 1,025.00 | 245 |
| 2025-10-28 | 1,045.00 | 1,045.00 | 1,000.00 | 1,030.00 | 1,030.00 | 382 |
| 2025-10-27 | 1,065.00 | 1,065.00 | 1,040.00 | 1,045.00 | 1,045.00 | 111 |
| 2025-10-24 | 1,035.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | 241 |
| 2025-10-23 | 1,040.00 | 1,060.00 | 1,030.00 | 1,050.00 | 1,050.00 | 502 |
| 2025-10-22 | 1,060.00 | 1,085.00 | 1,040.00 | 1,045.00 | 1,045.00 | 413 |
| 2025-10-21 | 1,090.00 | 1,100.00 | 1,040.00 | 1,100.00 | 1,100.00 | 944 |
| 2025-10-20 | 1,055.00 | 1,105.00 | 1,055.00 | 1,080.00 | 1,080.00 | 587 |
| 2025-10-17 | 1,060.00 | 1,075.00 | 1,040.00 | 1,055.00 | 1,055.00 | 303 |
| 2025-10-16 | 1,040.00 | 1,075.00 | 1,040.00 | 1,065.00 | 1,065.00 | 150 |
| 2025-10-15 | 1,045.00 | 1,045.00 | 1,035.00 | 1,045.00 | 1,045.00 | 109 |
| 2025-10-14 | 1,050.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 40 |
| 2025-10-13 | 1,055.00 | 1,055.00 | 1,035.00 | 1,045.00 | 1,045.00 | 46 |
| 2025-10-10 | 1,060.00 | 1,060.00 | 1,040.00 | 1,045.00 | 1,045.00 | 27 |
| 2025-10-09 | 1,060.00 | 1,065.00 | 1,045.00 | 1,060.00 | 1,060.00 | 75 |
| 2025-10-08 | 1,100.00 | 1,100.00 | 1,040.00 | 1,050.00 | 1,050.00 | 370 |
| 2025-10-07 | 1,100.00 | 1,110.00 | 1,095.00 | 1,100.00 | 1,100.00 | 62 |
| 2025-10-06 | 1,085.00 | 1,110.00 | 1,070.00 | 1,110.00 | 1,110.00 | 322 |
| 2025-10-03 | 1,095.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 83 |
| 2025-10-02 | 1,095.00 | 1,125.00 | 1,090.00 | 1,100.00 | 1,100.00 | 285 |
| 2025-10-01 | 1,105.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | 30 |
| 2025-09-30 | 1,110.00 | 1,115.00 | 1,090.00 | 1,105.00 | 1,105.00 | 55 |
| 2025-09-29 | 1,125.00 | 1,125.00 | 1,110.00 | 1,110.00 | 1,110.00 | 95 |
| 2025-09-26 | 1,125.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,130.00 | 193 |
| 2025-09-25 | 1,130.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,120.00 | 51 |
| 2025-09-24 | 1,125.00 | 1,135.00 | 1,120.00 | 1,135.00 | 1,135.00 | 124 |
| 2025-09-23 | 1,150.00 | 1,160.00 | 1,110.00 | 1,120.00 | 1,120.00 | 435 |
| 2025-09-22 | 1,185.00 | 1,185.00 | 1,100.00 | 1,125.00 | 1,125.00 | 966 |
| 2025-09-19 | 1,280.00 | 1,280.00 | 1,145.00 | 1,160.00 | 1,160.00 | 1,061 |
| 2025-09-18 | 1,150.00 | 1,300.00 | 1,145.00 | 1,250.00 | 1,250.00 | 3,444 |
| 2025-09-17 | 1,135.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,130.00 | 98 |
| 2025-09-16 | 1,135.00 | 1,145.00 | 1,105.00 | 1,130.00 | 1,130.00 | 214 |
| 2025-09-15 | 1,135.00 | 1,155.00 | 1,130.00 | 1,135.00 | 1,135.00 | 273 |
| 2025-09-12 | 1,115.00 | 1,170.00 | 1,115.00 | 1,135.00 | 1,135.00 | 1,581 |
| 2025-09-11 | 1,115.00 | 1,130.00 | 1,100.00 | 1,120.00 | 1,120.00 | 532 |
| 2025-09-10 | 1,080.00 | 1,105.00 | 1,075.00 | 1,090.00 | 1,090.00 | 84 |
| 2025-09-09 | 1,095.00 | 1,120.00 | 1,080.00 | 1,105.00 | 1,105.00 | 84 |
| 2025-09-08 | 1,085.00 | 1,120.00 | 1,080.00 | 1,080.00 | 1,080.00 | 449 |
| 2025-09-05 | 1,060.00 | 1,085.00 | 1,060.00 | 1,085.00 | 1,085.00 | 408 |
| 2025-09-04 | 1,065.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,070.00 | 31 |
| 2025-09-03 | 1,065.00 | 1,070.00 | 1,050.00 | 1,065.00 | 1,065.00 | 74 |
| 2025-09-02 | 1,065.00 | 1,065.00 | 1,035.00 | 1,065.00 | 1,065.00 | 127 |
| 2025-09-01 | 1,085.00 | 1,085.00 | 1,045.00 | 1,055.00 | 1,055.00 | 214 |
| 2025-08-29 | 1,095.00 | 1,095.00 | 1,035.00 | 1,060.00 | 1,060.00 | 351 |
| 2025-08-28 | 1,095.00 | 1,100.00 | 1,085.00 | 1,085.00 | 1,085.00 | 102 |
| 2025-08-27 | 1,125.00 | 1,125.00 | 1,080.00 | 1,090.00 | 1,090.00 | 1,906 |
| 2025-08-26 | 1,135.00 | 1,135.00 | 1,120.00 | 1,125.00 | 1,125.00 | 25 |
| 2025-08-25 | 1,110.00 | 1,130.00 | 1,090.00 | 1,120.00 | 1,120.00 | 247 |
| 2025-08-22 | 1,130.00 | 1,200.00 | 1,100.00 | 1,135.00 | 1,135.00 | 852 |
| 2025-08-21 | 1,130.00 | 1,135.00 | 1,105.00 | 1,135.00 | 1,135.00 | 240 |
| 2025-08-20 | 1,115.00 | 1,145.00 | 1,105.00 | 1,135.00 | 1,135.00 | 262 |
| 2025-08-19 | 1,090.00 | 1,115.00 | 1,090.00 | 1,110.00 | 1,110.00 | 237 |
| 2025-08-18 | 1,110.00 | 1,120.00 | 1,090.00 | 1,090.00 | 1,090.00 | 634 |
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.