Moskovskaya Gorodskaya Telefonnaya Set PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1,355.00 | 1,360.00 | 1,345.00 | 1,355.00 | 1,355.00 | 273 |
| 2025-02-24 | 1,355.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,350.00 | 599 |
| 2025-02-21 | 1,330.00 | 1,390.00 | 1,330.00 | 1,355.00 | 1,355.00 | 1,323 |
| 2025-02-20 | 1,310.00 | 1,370.00 | 1,305.00 | 1,325.00 | 1,325.00 | 454 |
| 2025-02-19 | 1,325.00 | 1,345.00 | 1,290.00 | 1,305.00 | 1,305.00 | 797 |
| 2025-02-18 | 1,355.00 | 1,365.00 | 1,310.00 | 1,320.00 | 1,320.00 | 488 |
| 2025-02-17 | 1,340.00 | 1,375.00 | 1,325.00 | 1,365.00 | 1,365.00 | 962 |
| 2025-02-14 | 1,330.00 | 1,370.00 | 1,280.00 | 1,325.00 | 1,325.00 | 1,271 |
| 2025-02-13 | 1,480.00 | 1,525.00 | 1,290.00 | 1,330.00 | 1,330.00 | 6,743 |
| 2025-02-12 | 1,290.00 | 1,565.00 | 1,285.00 | 1,460.00 | 1,460.00 | 8,465 |
| 2025-02-11 | 1,285.00 | 1,300.00 | 1,275.00 | 1,290.00 | 1,290.00 | 47 |
| 2025-02-10 | 1,305.00 | 1,305.00 | 1,285.00 | 1,295.00 | 1,295.00 | 26 |
| 2025-02-07 | 1,295.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,290.00 | 24 |
| 2025-02-06 | 1,260.00 | 1,300.00 | 1,260.00 | 1,280.00 | 1,280.00 | 81 |
| 2025-02-05 | 1,280.00 | 1,280.00 | 1,250.00 | 1,265.00 | 1,265.00 | 112 |
| 2025-02-04 | 1,290.00 | 1,305.00 | 1,275.00 | 1,275.00 | 1,275.00 | 32 |
| 2025-02-03 | 1,310.00 | 1,310.00 | 1,265.00 | 1,285.00 | 1,285.00 | 286 |
| 2025-01-31 | 1,290.00 | 1,310.00 | 1,290.00 | 1,310.00 | 1,310.00 | 316 |
| 2025-01-30 | 1,310.00 | 1,325.00 | 1,265.00 | 1,290.00 | 1,290.00 | 428 |
| 2025-01-29 | 1,290.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,300.00 | 82 |
| 2025-01-28 | 1,270.00 | 1,290.00 | 1,265.00 | 1,285.00 | 1,285.00 | 67 |
| 2025-01-27 | 1,290.00 | 1,310.00 | 1,250.00 | 1,290.00 | 1,290.00 | 307 |
| 2025-01-24 | 1,285.00 | 1,315.00 | 1,285.00 | 1,295.00 | 1,295.00 | 171 |
| 2025-01-23 | 1,310.00 | 1,340.00 | 1,290.00 | 1,310.00 | 1,310.00 | 165 |
| 2025-01-22 | 1,325.00 | 1,380.00 | 1,265.00 | 1,305.00 | 1,305.00 | 660 |
| 2025-01-21 | 1,350.00 | 1,375.00 | 1,295.00 | 1,320.00 | 1,320.00 | 553 |
| 2025-01-20 | 1,305.00 | 1,475.00 | 1,295.00 | 1,350.00 | 1,350.00 | 506 |
| 2025-01-17 | 1,280.00 | 1,310.00 | 1,280.00 | 1,295.00 | 1,295.00 | 323 |
| 2025-01-16 | 1,270.00 | 1,310.00 | 1,255.00 | 1,295.00 | 1,295.00 | 529 |
| 2025-01-15 | 1,275.00 | 1,280.00 | 1,255.00 | 1,260.00 | 1,260.00 | 81 |
| 2025-01-14 | 1,245.00 | 1,275.00 | 1,245.00 | 1,275.00 | 1,275.00 | 68 |
| 2025-01-13 | 1,265.00 | 1,290.00 | 1,235.00 | 1,245.00 | 1,245.00 | 316 |
| 2025-01-10 | 1,260.00 | 1,265.00 | 1,220.00 | 1,250.00 | 1,250.00 | 191 |
| 2025-01-09 | 1,260.00 | 1,270.00 | 1,225.00 | 1,230.00 | 1,230.00 | 541 |
| 2025-01-08 | 1,195.00 | 1,265.00 | 1,190.00 | 1,250.00 | 1,250.00 | 327 |
| 2025-01-06 | 1,180.00 | 1,205.00 | 1,175.00 | 1,180.00 | 1,180.00 | 44 |
| 2025-01-03 | 1,200.00 | 1,220.00 | 1,170.00 | 1,180.00 | 1,180.00 | 241 |
| 2024-12-30 | 1,190.00 | 1,200.00 | 1,165.00 | 1,175.00 | 1,175.00 | 510 |
| 2024-12-28 | 1,195.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,180.00 | 388 |
| 2024-12-27 | 1,165.00 | 1,235.00 | 1,165.00 | 1,195.00 | 1,195.00 | 590 |
| 2024-12-26 | 1,180.00 | 1,180.00 | 1,155.00 | 1,160.00 | 1,160.00 | 80 |
| 2024-12-25 | 1,165.00 | 1,175.00 | 1,145.00 | 1,165.00 | 1,165.00 | 232 |
| 2024-12-24 | 1,165.00 | 1,165.00 | 1,145.00 | 1,165.00 | 1,165.00 | 95 |
| 2024-12-23 | 1,105.00 | 1,175.00 | 1,100.00 | 1,165.00 | 1,165.00 | 325 |
| 2024-12-20 | 1,060.00 | 1,130.00 | 1,050.00 | 1,120.00 | 1,120.00 | 183 |
| 2024-12-19 | 1,040.00 | 1,085.00 | 1,035.00 | 1,055.00 | 1,055.00 | 111 |
| 2024-12-18 | 1,040.00 | 1,040.00 | 1,000.00 | 1,035.00 | 1,035.00 | 79 |
| 2024-12-17 | 1,020.00 | 1,065.00 | 1,020.00 | 1,050.00 | 1,050.00 | 56 |
| 2024-12-16 | 1,040.00 | 1,065.00 | 1,000.00 | 1,045.00 | 1,045.00 | 184 |
| 2024-12-13 | 1,070.00 | 1,070.00 | 1,030.00 | 1,045.00 | 1,045.00 | 132 |
| 2024-12-12 | 1,085.00 | 1,085.00 | 1,065.00 | 1,070.00 | 1,070.00 | 39 |
| 2024-12-11 | 1,055.00 | 1,090.00 | 1,055.00 | 1,080.00 | 1,080.00 | 200 |
| 2024-12-10 | 1,065.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,060.00 | 42 |
| 2024-12-09 | 1,055.00 | 1,095.00 | 1,040.00 | 1,065.00 | 1,065.00 | 161 |
| 2024-12-06 | 1,050.00 | 1,060.00 | 1,020.00 | 1,040.00 | 1,040.00 | 104 |
| 2024-12-05 | 1,050.00 | 1,075.00 | 1,025.00 | 1,045.00 | 1,045.00 | 34 |
| 2024-12-04 | 1,075.00 | 1,075.00 | 1,050.00 | 1,060.00 | 1,060.00 | 22 |
| 2024-12-03 | 1,100.00 | 1,105.00 | 1,050.00 | 1,075.00 | 1,075.00 | 61 |
| 2024-12-02 | 1,030.00 | 1,140.00 | 1,020.00 | 1,090.00 | 1,090.00 | 145 |
| 2024-11-29 | 1,035.00 | 1,060.00 | 1,010.00 | 1,035.00 | 1,035.00 | 62 |
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.