Moskovskaya Gorodskaya Telefonnaya Set PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1,100.00 | 1,145.00 | 1,085.00 | 1,115.00 | 1,115.00 | 389 |
| 2025-08-14 | 1,110.00 | 1,110.00 | 1,090.00 | 1,100.00 | 1,100.00 | 100 |
| 2025-08-13 | 1,095.00 | 1,120.00 | 1,090.00 | 1,095.00 | 1,095.00 | 290 |
| 2025-08-12 | 1,115.00 | 1,115.00 | 1,085.00 | 1,105.00 | 1,105.00 | 201 |
| 2025-08-11 | 1,120.00 | 1,145.00 | 1,080.00 | 1,090.00 | 1,090.00 | 561 |
| 2025-08-08 | 1,105.00 | 1,125.00 | 1,075.00 | 1,120.00 | 1,120.00 | 344 |
| 2025-08-07 | 1,100.00 | 1,140.00 | 1,070.00 | 1,100.00 | 1,100.00 | 538 |
| 2025-08-06 | 1,090.00 | 1,125.00 | 1,070.00 | 1,115.00 | 1,115.00 | 208 |
| 2025-08-05 | 1,105.00 | 1,120.00 | 1,090.00 | 1,090.00 | 1,090.00 | 132 |
| 2025-08-04 | 1,075.00 | 1,160.00 | 1,075.00 | 1,125.00 | 1,125.00 | 951 |
| 2025-08-01 | 1,080.00 | 1,085.00 | 1,055.00 | 1,065.00 | 1,065.00 | 101 |
| 2025-07-31 | 1,075.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,090.00 | 11 |
| 2025-07-30 | 1,075.00 | 1,100.00 | 1,065.00 | 1,090.00 | 1,090.00 | 16 |
| 2025-07-29 | 1,075.00 | 1,110.00 | 1,045.00 | 1,080.00 | 1,080.00 | 342 |
| 2025-07-28 | 1,060.00 | 1,100.00 | 1,055.00 | 1,060.00 | 1,060.00 | 116 |
| 2025-07-25 | 1,060.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 50 |
| 2025-07-24 | 1,065.00 | 1,080.00 | 1,030.00 | 1,080.00 | 1,080.00 | 419 |
| 2025-07-23 | 1,055.00 | 1,075.00 | 1,030.00 | 1,070.00 | 1,070.00 | 192 |
| 2025-07-22 | 1,060.00 | 1,100.00 | 1,045.00 | 1,075.00 | 1,075.00 | 213 |
| 2025-07-21 | 1,040.00 | 1,075.00 | 1,030.00 | 1,060.00 | 1,060.00 | 137 |
| 2025-07-18 | 1,030.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,035.00 | 68 |
| 2025-07-17 | 1,060.00 | 1,060.00 | 1,030.00 | 1,030.00 | 1,030.00 | 74 |
| 2025-07-16 | 1,025.00 | 1,065.00 | 1,020.00 | 1,055.00 | 1,055.00 | 122 |
| 2025-07-15 | 1,020.00 | 1,025.00 | 1,005.00 | 1,020.00 | 1,020.00 | 125 |
| 2025-07-14 | 1,030.00 | 1,030.00 | 1,000.00 | 1,020.00 | 1,020.00 | 65 |
| 2025-07-11 | 1,035.00 | 1,035.00 | 1,000.00 | 1,030.00 | 1,030.00 | 196 |
| 2025-07-10 | 1,050.00 | 1,050.00 | 1,020.00 | 1,030.00 | 1,030.00 | 164 |
| 2025-07-09 | 1,055.00 | 1,060.00 | 1,025.00 | 1,025.00 | 1,025.00 | 76 |
| 2025-07-08 | 1,060.00 | 1,060.00 | 1,055.00 | 1,055.00 | 1,055.00 | 9 |
| 2025-07-07 | 1,060.00 | 1,075.00 | 1,035.00 | 1,060.00 | 1,060.00 | 223 |
| 2025-07-04 | 1,055.00 | 1,075.00 | 1,055.00 | 1,055.00 | 1,055.00 | 76 |
| 2025-07-03 | 1,070.00 | 1,070.00 | 1,055.00 | 1,070.00 | 1,070.00 | 57 |
| 2025-07-02 | 1,075.00 | 1,075.00 | 1,055.00 | 1,070.00 | 1,070.00 | 25 |
| 2025-07-01 | 1,080.00 | 1,080.00 | 1,050.00 | 1,075.00 | 1,075.00 | 158 |
| 2025-06-30 | 1,060.00 | 1,080.00 | 1,050.00 | 1,070.00 | 1,070.00 | 69 |
| 2025-06-27 | 1,060.00 | 1,140.00 | 1,050.00 | 1,050.00 | 1,050.00 | 336 |
| 2025-06-26 | 1,075.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 66 |
| 2025-06-25 | 1,125.00 | 1,125.00 | 1,065.00 | 1,085.00 | 1,085.00 | 180 |
| 2025-06-24 | 990.00 | 1,125.00 | 980.00 | 1,125.00 | 1,125.00 | 1,925 |
| 2025-06-23 | 1,025.00 | 1,025.00 | 965.00 | 995.00 | 995.00 | 602 |
| 2025-06-20 | 1,000.00 | 1,085.00 | 990.00 | 1,035.00 | 1,035.00 | 618 |
| 2025-06-19 | 995.00 | 1,005.00 | 985.00 | 995.00 | 995.00 | 150 |
| 2025-06-18 | 1,010.00 | 1,010.00 | 985.00 | 1,005.00 | 1,005.00 | 313 |
| 2025-06-17 | 1,015.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | 82 |
| 2025-06-16 | 1,010.00 | 1,025.00 | 1,010.00 | 1,010.00 | 1,010.00 | 52 |
| 2025-06-13 | 1,015.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,010.00 | 432 |
| 2025-06-11 | 1,015.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | 100 |
| 2025-06-10 | 1,035.00 | 1,050.00 | 970.00 | 1,010.00 | 1,010.00 | 773 |
| 2025-06-09 | 1,060.00 | 1,060.00 | 1,030.00 | 1,030.00 | 1,030.00 | 140 |
| 2025-06-06 | 1,125.00 | 1,130.00 | 1,040.00 | 1,065.00 | 1,065.00 | 964 |
| 2025-06-05 | 1,035.00 | 1,160.00 | 1,015.00 | 1,140.00 | 1,140.00 | 2,073 |
| 2025-06-04 | 1,050.00 | 1,070.00 | 1,005.00 | 1,025.00 | 1,025.00 | 563 |
| 2025-06-03 | 1,065.00 | 1,090.00 | 1,040.00 | 1,050.00 | 1,050.00 | 221 |
| 2025-06-02 | 1,060.00 | 1,065.00 | 1,015.00 | 1,065.00 | 1,065.00 | 357 |
| 2025-05-30 | 1,045.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,060.00 | 137 |
| 2025-05-29 | 1,065.00 | 1,065.00 | 1,030.00 | 1,055.00 | 1,055.00 | 117 |
| 2025-05-28 | 1,035.00 | 1,105.00 | 1,025.00 | 1,055.00 | 1,055.00 | 421 |
| 2025-05-27 | 1,045.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,035.00 | 149 |
| 2025-05-26 | 1,060.00 | 1,060.00 | 1,030.00 | 1,055.00 | 1,055.00 | 138 |
| 2025-05-23 | 1,055.00 | 1,070.00 | 1,055.00 | 1,065.00 | 1,065.00 | 50 |
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.