Moskovskaya Gorodskaya Telefonnaya Set PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,430.00 | 1,438.00 | 1,416.00 | 1,428.00 | 1,428.00 | 144 |
| 2026-10-16 | 1,436.00 | 1,436.00 | 1,420.00 | 1,422.00 | 1,422.00 | 65 |
| 2026-10-15 | 1,430.00 | 1,438.00 | 1,430.00 | 1,436.00 | 1,436.00 | 101 |
| 2026-10-14 | 1,434.00 | 1,440.00 | 1,430.00 | 1,430.00 | 1,430.00 | 143 |
| 2026-10-13 | 1,430.00 | 1,450.00 | 1,430.00 | 1,434.00 | 1,434.00 | 129 |
| 2026-10-12 | 1,428.00 | 1,454.00 | 1,420.00 | 1,436.00 | 1,436.00 | 154 |
| 2026-10-09 | 1,440.00 | 1,466.00 | 1,412.00 | 1,442.00 | 1,442.00 | 149 |
| 2026-10-08 | 1,452.00 | 1,494.00 | 1,432.00 | 1,476.00 | 1,476.00 | 313 |
| 2026-10-07 | 1,432.00 | 1,460.00 | 1,432.00 | 1,444.00 | 1,444.00 | 69 |
| 2026-10-06 | 1,438.00 | 1,442.00 | 1,436.00 | 1,438.00 | 1,438.00 | 119 |
| 2026-10-05 | 1,428.00 | 1,498.00 | 1,416.00 | 1,432.00 | 1,432.00 | 499 |
| 2026-10-02 | 1,448.00 | 1,528.00 | 1,408.00 | 1,500.00 | 1,500.00 | 1,329 |
| 2026-10-01 | 1,464.00 | 1,476.00 | 1,434.00 | 1,438.00 | 1,438.00 | 228 |
| 2026-09-30 | 1,476.00 | 1,540.00 | 1,458.00 | 1,460.00 | 1,460.00 | 953 |
| 2026-09-29 | 1,456.00 | 1,550.00 | 1,444.00 | 1,488.00 | 1,488.00 | 2,568 |
| 2026-09-28 | 1,472.00 | 1,486.00 | 1,444.00 | 1,468.00 | 1,468.00 | 209 |
| 2026-09-25 | 1,490.00 | 1,490.00 | 1,472.00 | 1,478.00 | 1,478.00 | 142 |
| 2026-09-24 | 1,492.00 | 1,504.00 | 1,490.00 | 1,492.00 | 1,492.00 | 38 |
| 2026-09-23 | 1,500.00 | 1,504.00 | 1,490.00 | 1,502.00 | 1,502.00 | 37 |
| 2026-09-22 | 1,528.00 | 1,566.00 | 1,484.00 | 1,492.00 | 1,492.00 | 2,550 |
| 2026-09-21 | 1,458.00 | 1,570.00 | 1,452.00 | 1,482.00 | 1,482.00 | 5,016 |
| 2026-09-18 | 1,452.00 | 1,500.00 | 1,440.00 | 1,474.00 | 1,474.00 | 1,134 |
| 2026-09-17 | 1,410.00 | 1,550.00 | 1,408.00 | 1,436.00 | 1,436.00 | 3,155 |
| 2026-09-16 | 1,512.00 | 1,544.00 | 1,412.00 | 1,426.00 | 1,426.00 | 3,965 |
| 2026-09-15 | 1,480.00 | 1,558.00 | 1,446.00 | 1,508.00 | 1,508.00 | 1,917 |
| 2026-09-14 | 1,568.00 | 1,568.00 | 1,424.00 | 1,468.00 | 1,468.00 | 1,523 |
| 2026-09-11 | 1,504.00 | 1,648.00 | 1,476.00 | 1,514.00 | 1,514.00 | 5,730 |
| 2026-09-10 | 1,574.00 | 1,608.00 | 1,410.00 | 1,512.00 | 1,512.00 | 1,328 |
| 2026-09-09 | 1,642.00 | 1,650.00 | 1,558.00 | 1,582.00 | 1,582.00 | 2,385 |
| 2026-09-08 | 1,728.00 | 1,728.00 | 1,616.00 | 1,670.00 | 1,670.00 | 4,450 |
| 2026-09-07 | 1,524.00 | 1,770.00 | 1,504.00 | 1,714.00 | 1,714.00 | 11,699 |
| 2026-09-04 | 1,518.00 | 1,590.00 | 1,518.00 | 1,548.00 | 1,548.00 | 1,016 |
| 2026-09-03 | 1,540.00 | 1,546.00 | 1,502.00 | 1,530.00 | 1,530.00 | 229 |
| 2026-09-02 | 1,560.00 | 1,560.00 | 1,526.00 | 1,534.00 | 1,534.00 | 218 |
| 2026-09-01 | 1,580.00 | 1,646.00 | 1,544.00 | 1,558.00 | 1,558.00 | 356 |
| 2026-08-31 | 1,552.00 | 1,582.00 | 1,508.00 | 1,534.00 | 1,534.00 | 1,344 |
| 2026-08-28 | 1,530.00 | 1,564.00 | 1,504.00 | 1,524.00 | 1,524.00 | 1,286 |
| 2026-08-27 | 1,646.00 | 1,646.00 | 1,480.00 | 1,534.00 | 1,534.00 | 1,109 |
| 2026-08-26 | 1,674.00 | 1,690.00 | 1,510.00 | 1,552.00 | 1,552.00 | 2,856 |
| 2026-08-25 | 1,830.00 | 1,914.00 | 1,612.00 | 1,730.00 | 1,730.00 | 7,509 |
| 2026-08-24 | 1,426.00 | 1,756.00 | 1,406.00 | 1,756.00 | 1,756.00 | 10,768 |
| 2026-08-21 | 1,392.00 | 1,440.00 | 1,390.00 | 1,414.00 | 1,414.00 | 971 |
| 2026-08-20 | 1,412.00 | 1,434.00 | 1,384.00 | 1,408.00 | 1,408.00 | 1,095 |
| 2026-08-19 | 1,408.00 | 1,436.00 | 1,402.00 | 1,404.00 | 1,404.00 | 215 |
| 2026-08-18 | 1,324.00 | 1,450.00 | 1,324.00 | 1,390.00 | 1,390.00 | 1,164 |
| 2026-08-17 | 1,336.00 | 1,358.00 | 1,300.00 | 1,346.00 | 1,346.00 | 179 |
| 2026-08-14 | 1,362.00 | 1,372.00 | 1,330.00 | 1,350.00 | 1,350.00 | 383 |
| 2026-08-13 | 1,368.00 | 1,398.00 | 1,348.00 | 1,370.00 | 1,370.00 | 321 |
| 2026-08-12 | 1,394.00 | 1,396.00 | 1,300.00 | 1,364.00 | 1,364.00 | 976 |
| 2026-08-11 | 1,396.00 | 1,398.00 | 1,354.00 | 1,390.00 | 1,390.00 | 101 |
| 2026-08-10 | 1,318.00 | 1,414.00 | 1,318.00 | 1,364.00 | 1,364.00 | 1,935 |
| 2026-08-07 | 1,310.00 | 1,340.00 | 1,300.00 | 1,334.00 | 1,334.00 | 255 |
| 2026-08-06 | 1,316.00 | 1,380.00 | 1,300.00 | 1,300.00 | 1,300.00 | 518 |
| 2026-08-05 | 1,304.00 | 1,334.00 | 1,290.00 | 1,302.00 | 1,302.00 | 562 |
| 2026-08-04 | 1,282.00 | 1,386.00 | 1,282.00 | 1,304.00 | 1,304.00 | 2,363 |
| 2026-08-03 | 1,236.00 | 1,470.00 | 1,206.00 | 1,304.00 | 1,304.00 | 3,453 |
| 2026-07-31 | 1,202.00 | 1,240.00 | 1,198.00 | 1,240.00 | 1,240.00 | 210 |
| 2026-07-30 | 1,202.00 | 1,224.00 | 1,202.00 | 1,202.00 | 1,202.00 | 58 |
| 2026-07-29 | 1,196.00 | 1,216.00 | 1,186.00 | 1,204.00 | 1,204.00 | 203 |
| 2026-07-28 | 1,212.00 | 1,214.00 | 1,178.00 | 1,196.00 | 1,196.00 | 259 |
Page 1 of 2 · 66 trading daysOlder →
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.