Moskovskaya Gorodskaya Telefonnaya Set PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,070.00 | 1,085.00 | 1,045.00 | 1,060.00 | 1,060.00 | 209 |
| 2025-05-21 | 1,085.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,075.00 | 44 |
| 2025-05-20 | 1,095.00 | 1,095.00 | 1,050.00 | 1,080.00 | 1,080.00 | 255 |
| 2025-05-19 | 1,125.00 | 1,140.00 | 1,070.00 | 1,090.00 | 1,090.00 | 324 |
| 2025-05-16 | 1,125.00 | 1,145.00 | 1,125.00 | 1,130.00 | 1,130.00 | 63 |
| 2025-05-15 | 1,125.00 | 1,140.00 | 1,085.00 | 1,140.00 | 1,140.00 | 464 |
| 2025-05-14 | 1,145.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,140.00 | 107 |
| 2025-05-13 | 1,145.00 | 1,145.00 | 1,135.00 | 1,145.00 | 1,145.00 | 224 |
| 2025-05-12 | 1,150.00 | 1,170.00 | 1,145.00 | 1,155.00 | 1,155.00 | 136 |
| 2025-05-08 | 1,150.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,150.00 | 42 |
| 2025-05-07 | 1,130.00 | 1,180.00 | 1,125.00 | 1,155.00 | 1,155.00 | 103 |
| 2025-05-06 | 1,115.00 | 1,135.00 | 1,115.00 | 1,130.00 | 1,130.00 | 114 |
| 2025-05-05 | 1,140.00 | 1,150.00 | 1,115.00 | 1,130.00 | 1,130.00 | 124 |
| 2025-05-02 | 1,150.00 | 1,155.00 | 1,140.00 | 1,140.00 | 1,140.00 | 124 |
| 2025-04-30 | 1,180.00 | 1,180.00 | 1,135.00 | 1,145.00 | 1,145.00 | 146 |
| 2025-04-29 | 1,185.00 | 1,185.00 | 1,150.00 | 1,180.00 | 1,180.00 | 193 |
| 2025-04-28 | 1,180.00 | 1,190.00 | 1,180.00 | 1,190.00 | 1,190.00 | 83 |
| 2025-04-25 | 1,175.00 | 1,185.00 | 1,160.00 | 1,180.00 | 1,180.00 | 338 |
| 2025-04-24 | 1,180.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,170.00 | 113 |
| 2025-04-23 | 1,185.00 | 1,195.00 | 1,170.00 | 1,175.00 | 1,175.00 | 92 |
| 2025-04-22 | 1,165.00 | 1,200.00 | 1,165.00 | 1,185.00 | 1,185.00 | 90 |
| 2025-04-21 | 1,150.00 | 1,175.00 | 1,135.00 | 1,170.00 | 1,170.00 | 294 |
| 2025-04-18 | 1,160.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,160.00 | 157 |
| 2025-04-17 | 1,155.00 | 1,180.00 | 1,155.00 | 1,160.00 | 1,160.00 | 63 |
| 2025-04-16 | 1,160.00 | 1,160.00 | 1,120.00 | 1,155.00 | 1,155.00 | 241 |
| 2025-04-15 | 1,195.00 | 1,195.00 | 1,150.00 | 1,165.00 | 1,165.00 | 160 |
| 2025-04-14 | 1,230.00 | 1,230.00 | 1,140.00 | 1,195.00 | 1,195.00 | 365 |
| 2025-04-11 | 1,210.00 | 1,240.00 | 1,135.00 | 1,195.00 | 1,195.00 | 234 |
| 2025-04-10 | 1,175.00 | 1,220.00 | 1,115.00 | 1,130.00 | 1,130.00 | 521 |
| 2025-04-09 | 1,165.00 | 1,165.00 | 1,110.00 | 1,120.00 | 1,120.00 | 230 |
| 2025-04-08 | 1,135.00 | 1,245.00 | 1,135.00 | 1,175.00 | 1,175.00 | 165 |
| 2025-04-07 | 1,180.00 | 1,180.00 | 1,080.00 | 1,135.00 | 1,135.00 | 565 |
| 2025-04-04 | 1,255.00 | 1,360.00 | 1,170.00 | 1,190.00 | 1,190.00 | 535 |
| 2025-04-03 | 1,260.00 | 1,260.00 | 1,245.00 | 1,245.00 | 1,245.00 | 52 |
| 2025-04-02 | 1,235.00 | 1,260.00 | 1,215.00 | 1,260.00 | 1,260.00 | 54 |
| 2025-04-01 | 1,280.00 | 1,280.00 | 1,240.00 | 1,255.00 | 1,255.00 | 181 |
| 2025-03-31 | 1,260.00 | 1,280.00 | 1,200.00 | 1,235.00 | 1,235.00 | 266 |
| 2025-03-28 | 1,285.00 | 1,285.00 | 1,230.00 | 1,260.00 | 1,260.00 | 364 |
| 2025-03-27 | 1,330.00 | 1,330.00 | 1,270.00 | 1,285.00 | 1,285.00 | 725 |
| 2025-03-26 | 1,380.00 | 1,380.00 | 1,325.00 | 1,335.00 | 1,335.00 | 946 |
| 2025-03-25 | 1,345.00 | 1,380.00 | 1,310.00 | 1,340.00 | 1,340.00 | 582 |
| 2025-03-24 | 1,360.00 | 1,380.00 | 1,345.00 | 1,360.00 | 1,360.00 | 60 |
| 2025-03-21 | 1,395.00 | 1,395.00 | 1,345.00 | 1,360.00 | 1,360.00 | 294 |
| 2025-03-20 | 1,405.00 | 1,480.00 | 1,340.00 | 1,360.00 | 1,360.00 | 2,395 |
| 2025-03-19 | 1,325.00 | 1,415.00 | 1,325.00 | 1,370.00 | 1,370.00 | 752 |
| 2025-03-18 | 1,365.00 | 1,415.00 | 1,355.00 | 1,370.00 | 1,370.00 | 423 |
| 2025-03-17 | 1,335.00 | 1,390.00 | 1,330.00 | 1,370.00 | 1,370.00 | 295 |
| 2025-03-14 | 1,310.00 | 1,350.00 | 1,275.00 | 1,330.00 | 1,330.00 | 746 |
| 2025-03-13 | 1,330.00 | 1,330.00 | 1,310.00 | 1,310.00 | 1,310.00 | 68 |
| 2025-03-12 | 1,355.00 | 1,365.00 | 1,310.00 | 1,330.00 | 1,330.00 | 164 |
| 2025-03-11 | 1,330.00 | 1,350.00 | 1,325.00 | 1,340.00 | 1,340.00 | 168 |
| 2025-03-10 | 1,325.00 | 1,350.00 | 1,310.00 | 1,330.00 | 1,330.00 | 239 |
| 2025-03-07 | 1,350.00 | 1,380.00 | 1,315.00 | 1,320.00 | 1,320.00 | 313 |
| 2025-03-06 | 1,340.00 | 1,380.00 | 1,320.00 | 1,350.00 | 1,350.00 | 383 |
| 2025-03-05 | 1,355.00 | 1,360.00 | 1,330.00 | 1,340.00 | 1,340.00 | 148 |
| 2025-03-04 | 1,335.00 | 1,380.00 | 1,325.00 | 1,345.00 | 1,345.00 | 357 |
| 2025-03-03 | 1,280.00 | 1,340.00 | 1,280.00 | 1,325.00 | 1,325.00 | 272 |
| 2025-02-28 | 1,305.00 | 1,305.00 | 1,265.00 | 1,285.00 | 1,285.00 | 327 |
| 2025-02-27 | 1,355.00 | 1,360.00 | 1,275.00 | 1,310.00 | 1,310.00 | 881 |
| 2025-02-26 | 1,345.00 | 1,445.00 | 1,345.00 | 1,360.00 | 1,360.00 | 1,467 |
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.