Moskovskaya Gorodskaya Telefonnaya Set PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1,025.00 | 1,040.00 | 1,005.00 | 1,035.00 | 1,035.00 | 53 |
| 2024-11-27 | 1,020.00 | 1,060.00 | 950.00 | 1,005.00 | 1,005.00 | 303 |
| 2024-11-26 | 1,100.00 | 1,115.00 | 1,015.00 | 1,045.00 | 1,045.00 | 437 |
| 2024-11-25 | 1,125.00 | 1,130.00 | 1,100.00 | 1,115.00 | 1,115.00 | 78 |
| 2024-11-22 | 1,145.00 | 1,145.00 | 1,110.00 | 1,115.00 | 1,115.00 | 89 |
| 2024-11-21 | 1,145.00 | 1,155.00 | 1,115.00 | 1,135.00 | 1,135.00 | 713 |
| 2024-11-20 | 1,165.00 | 1,170.00 | 1,135.00 | 1,145.00 | 1,145.00 | 319 |
| 2024-11-19 | 1,185.00 | 1,225.00 | 1,150.00 | 1,165.00 | 1,165.00 | 186 |
| 2024-11-18 | 1,170.00 | 1,185.00 | 1,170.00 | 1,185.00 | 1,185.00 | 90 |
| 2024-11-15 | 1,185.00 | 1,185.00 | 1,165.00 | 1,185.00 | 1,185.00 | 78 |
| 2024-11-14 | 1,180.00 | 1,185.00 | 1,170.00 | 1,185.00 | 1,185.00 | 88 |
| 2024-11-13 | 1,190.00 | 1,205.00 | 1,180.00 | 1,195.00 | 1,195.00 | 178 |
| 2024-11-12 | 1,215.00 | 1,215.00 | 1,155.00 | 1,180.00 | 1,180.00 | 294 |
| 2024-11-11 | 1,185.00 | 1,210.00 | 1,180.00 | 1,210.00 | 1,210.00 | 80 |
| 2024-11-08 | 1,185.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,180.00 | 143 |
| 2024-11-07 | 1,165.00 | 1,185.00 | 1,160.00 | 1,175.00 | 1,175.00 | 60 |
| 2024-11-06 | 1,215.00 | 1,230.00 | 1,115.00 | 1,165.00 | 1,165.00 | 744 |
| 2024-11-05 | 1,205.00 | 1,235.00 | 1,200.00 | 1,200.00 | 1,200.00 | 52 |
| 2024-11-02 | 1,250.00 | 1,250.00 | 1,190.00 | 1,205.00 | 1,205.00 | 152 |
| 2024-11-01 | 1,190.00 | 1,220.00 | 1,190.00 | 1,205.00 | 1,205.00 | 56 |
| 2024-10-31 | 1,235.00 | 1,245.00 | 1,180.00 | 1,220.00 | 1,220.00 | 156 |
| 2024-10-30 | 1,230.00 | 1,245.00 | 1,220.00 | 1,225.00 | 1,225.00 | 79 |
| 2024-10-29 | 1,230.00 | 1,230.00 | 1,210.00 | 1,220.00 | 1,220.00 | 497 |
| 2024-10-28 | 1,270.00 | 1,285.00 | 1,230.00 | 1,235.00 | 1,235.00 | 380 |
| 2024-10-25 | 1,285.00 | 1,285.00 | 1,260.00 | 1,270.00 | 1,270.00 | 159 |
| 2024-10-24 | 1,285.00 | 1,295.00 | 1,285.00 | 1,290.00 | 1,290.00 | 6 |
| 2024-10-23 | 1,295.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | 57 |
| 2024-10-22 | 1,280.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,280.00 | 85 |
| 2024-10-21 | 1,290.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,280.00 | 113 |
| 2024-10-18 | 1,305.00 | 1,305.00 | 1,275.00 | 1,285.00 | 1,285.00 | 193 |
| 2024-10-17 | 1,295.00 | 1,320.00 | 1,295.00 | 1,295.00 | 1,295.00 | 146 |
| 2024-10-16 | 1,280.00 | 1,315.00 | 1,280.00 | 1,295.00 | 1,295.00 | 177 |
| 2024-10-15 | 1,270.00 | 1,295.00 | 1,265.00 | 1,280.00 | 1,280.00 | 104 |
| 2024-10-14 | 1,290.00 | 1,295.00 | 1,275.00 | 1,280.00 | 1,280.00 | 112 |
| 2024-10-11 | 1,305.00 | 1,305.00 | 1,280.00 | 1,290.00 | 1,290.00 | 71 |
| 2024-10-10 | 1,300.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,300.00 | 110 |
| 2024-10-09 | 1,295.00 | 1,305.00 | 1,290.00 | 1,290.00 | 1,290.00 | 38 |
| 2024-10-08 | 1,290.00 | 1,305.00 | 1,270.00 | 1,300.00 | 1,300.00 | 192 |
| 2024-10-07 | 1,285.00 | 1,305.00 | 1,230.00 | 1,300.00 | 1,300.00 | 397 |
| 2024-10-04 | 1,280.00 | 1,315.00 | 1,280.00 | 1,290.00 | 1,290.00 | 142 |
| 2024-10-03 | 1,325.00 | 1,325.00 | 1,260.00 | 1,295.00 | 1,295.00 | 273 |
| 2024-10-02 | 1,325.00 | 1,355.00 | 1,315.00 | 1,315.00 | 1,315.00 | 153 |
| 2024-10-01 | 1,360.00 | 1,360.00 | 1,295.00 | 1,320.00 | 1,320.00 | 233 |
| 2024-09-30 | 1,355.00 | 1,385.00 | 1,345.00 | 1,360.00 | 1,360.00 | 86 |
| 2024-09-27 | 1,340.00 | 1,355.00 | 1,335.00 | 1,345.00 | 1,345.00 | 57 |
| 2024-09-26 | 1,355.00 | 1,360.00 | 1,330.00 | 1,340.00 | 1,340.00 | 282 |
| 2024-09-25 | 1,340.00 | 1,365.00 | 1,330.00 | 1,350.00 | 1,350.00 | 324 |
| 2024-09-24 | 1,355.00 | 1,385.00 | 1,340.00 | 1,340.00 | 1,340.00 | 522 |
| 2024-09-23 | 1,340.00 | 1,350.00 | 1,315.00 | 1,350.00 | 1,350.00 | 324 |
| 2024-09-20 | 1,315.00 | 1,335.00 | 1,315.00 | 1,320.00 | 1,320.00 | 146 |
| 2024-09-19 | 1,310.00 | 1,315.00 | 1,295.00 | 1,305.00 | 1,305.00 | 408 |
| 2024-09-18 | 1,330.00 | 1,335.00 | 1,305.00 | 1,315.00 | 1,315.00 | 97 |
| 2024-09-17 | 1,320.00 | 1,385.00 | 1,315.00 | 1,340.00 | 1,340.00 | 982 |
| 2024-09-16 | 1,295.00 | 1,330.00 | 1,275.00 | 1,315.00 | 1,315.00 | 429 |
| 2024-09-13 | 1,285.00 | 1,290.00 | 1,265.00 | 1,290.00 | 1,290.00 | 284 |
| 2024-09-12 | 1,305.00 | 1,305.00 | 1,270.00 | 1,285.00 | 1,285.00 | 80 |
| 2024-09-11 | 1,305.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,305.00 | 88 |
| 2024-09-10 | 1,300.00 | 1,315.00 | 1,290.00 | 1,290.00 | 1,290.00 | 54 |
| 2024-09-09 | 1,285.00 | 1,320.00 | 1,280.00 | 1,295.00 | 1,295.00 | 57 |
| 2024-09-06 | 1,280.00 | 1,290.00 | 1,275.00 | 1,275.00 | 1,275.00 | 18 |
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.