Public Joint Stock Company Moscow City Telephone Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,212.00 | 1,294.00 | 1,200.00 | 1,216.00 | 1,216.00 | 2,184 |
| 2026-10-16 | 1,206.00 | 1,226.00 | 1,198.00 | 1,222.00 | 1,222.00 | 531 |
| 2026-10-15 | 1,186.00 | 1,290.00 | 1,184.00 | 1,278.00 | 1,278.00 | 2,298 |
| 2026-10-14 | 1,174.00 | 1,192.00 | 1,174.00 | 1,178.00 | 1,178.00 | 720 |
| 2026-10-13 | 1,160.00 | 1,200.00 | 1,160.00 | 1,190.00 | 1,190.00 | 1,607 |
| 2026-10-12 | 1,132.00 | 1,180.00 | 1,122.00 | 1,158.00 | 1,158.00 | 4,215 |
| 2026-10-09 | 1,150.00 | 1,150.00 | 1,106.00 | 1,136.00 | 1,136.00 | 655 |
| 2026-10-08 | 1,130.00 | 1,240.00 | 1,096.00 | 1,204.00 | 1,204.00 | 3,205 |
| 2026-10-07 | 1,138.00 | 1,146.00 | 1,116.00 | 1,130.00 | 1,130.00 | 1,173 |
| 2026-10-06 | 1,154.00 | 1,168.00 | 1,120.00 | 1,132.00 | 1,132.00 | 1,088 |
| 2026-10-05 | 1,172.00 | 1,198.00 | 1,134.00 | 1,164.00 | 1,164.00 | 1,456 |
| 2026-10-02 | 1,164.00 | 1,184.00 | 1,152.00 | 1,158.00 | 1,158.00 | 268 |
| 2026-10-01 | 1,188.00 | 1,212.00 | 1,146.00 | 1,174.00 | 1,174.00 | 2,102 |
| 2026-09-30 | 1,202.00 | 1,202.00 | 1,168.00 | 1,194.00 | 1,194.00 | 146 |
| 2026-09-29 | 1,220.00 | 1,228.00 | 1,176.00 | 1,202.00 | 1,202.00 | 994 |
| 2026-09-28 | 1,224.00 | 1,242.00 | 1,206.00 | 1,220.00 | 1,220.00 | 995 |
| 2026-09-25 | 1,242.00 | 1,242.00 | 1,216.00 | 1,230.00 | 1,230.00 | 396 |
| 2026-09-24 | 1,244.00 | 1,248.00 | 1,220.00 | 1,242.00 | 1,242.00 | 757 |
| 2026-09-23 | 1,304.00 | 1,306.00 | 1,234.00 | 1,258.00 | 1,258.00 | 3,806 |
| 2026-09-22 | 1,360.00 | 1,390.00 | 1,260.00 | 1,282.00 | 1,282.00 | 5,495 |
| 2026-09-21 | 1,146.00 | 1,360.00 | 1,142.00 | 1,246.00 | 1,246.00 | 5,045 |
| 2026-09-18 | 1,146.00 | 1,216.00 | 1,142.00 | 1,164.00 | 1,164.00 | 1,633 |
| 2026-09-17 | 1,166.00 | 1,166.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,110 |
| 2026-09-16 | 1,216.00 | 1,220.00 | 1,160.00 | 1,160.00 | 1,160.00 | 2,003 |
| 2026-09-15 | 1,264.00 | 1,268.00 | 1,210.00 | 1,222.00 | 1,222.00 | 1,795 |
| 2026-09-14 | 1,284.00 | 1,288.00 | 1,250.00 | 1,264.00 | 1,264.00 | 1,727 |
| 2026-09-11 | 1,348.00 | 1,354.00 | 1,268.00 | 1,284.00 | 1,284.00 | 3,473 |
| 2026-09-10 | 1,410.00 | 1,412.00 | 1,328.00 | 1,366.00 | 1,366.00 | 4,535 |
| 2026-09-09 | 1,416.00 | 1,428.00 | 1,408.00 | 1,418.00 | 1,418.00 | 5,057 |
| 2026-09-08 | 1,436.00 | 1,442.00 | 1,416.00 | 1,434.00 | 1,434.00 | 10,504 |
| 2026-09-07 | 1,444.00 | 1,446.00 | 1,430.00 | 1,438.00 | 1,438.00 | 16,686 |
| 2026-09-04 | 1,442.00 | 1,446.00 | 1,436.00 | 1,444.00 | 1,444.00 | 15,211 |
| 2026-09-03 | 1,444.00 | 1,446.00 | 1,436.00 | 1,442.00 | 1,442.00 | 7,242 |
| 2026-09-02 | 1,442.00 | 1,446.00 | 1,434.00 | 1,446.00 | 1,446.00 | 12,023 |
| 2026-09-01 | 1,442.00 | 1,446.00 | 1,434.00 | 1,442.00 | 1,442.00 | 4,806 |
| 2026-08-31 | 1,430.00 | 1,446.00 | 1,428.00 | 1,440.00 | 1,440.00 | 4,065 |
| 2026-08-28 | 1,436.00 | 1,442.00 | 1,426.00 | 1,440.00 | 1,440.00 | 4,681 |
| 2026-08-27 | 1,430.00 | 1,436.00 | 1,428.00 | 1,434.00 | 1,434.00 | 8,658 |
| 2026-08-26 | 1,428.00 | 1,436.00 | 1,424.00 | 1,428.00 | 1,428.00 | 17,945 |
| 2026-08-25 | 1,432.00 | 1,436.00 | 1,400.00 | 1,430.00 | 1,430.00 | 9,394 |
| 2026-08-24 | 1,420.00 | 1,456.00 | 1,416.00 | 1,432.00 | 1,432.00 | 40,767 |
| 2026-08-21 | 1,418.00 | 1,430.00 | 1,416.00 | 1,424.00 | 1,424.00 | 2,719 |
| 2026-08-20 | 1,420.00 | 1,424.00 | 1,416.00 | 1,418.00 | 1,418.00 | 1,214 |
| 2026-08-19 | 1,416.00 | 1,434.00 | 1,412.00 | 1,422.00 | 1,422.00 | 10,805 |
| 2026-08-18 | 1,426.00 | 1,426.00 | 1,408.00 | 1,420.00 | 1,420.00 | 4,110 |
| 2026-08-17 | 1,426.00 | 1,428.00 | 1,416.00 | 1,420.00 | 1,420.00 | 25,346 |
| 2026-08-14 | 1,430.00 | 1,430.00 | 1,426.00 | 1,426.00 | 1,426.00 | 4,774 |
| 2026-08-13 | 1,428.00 | 1,432.00 | 1,422.00 | 1,426.00 | 1,426.00 | 10,156 |
| 2026-08-12 | 1,430.00 | 1,430.00 | 1,424.00 | 1,430.00 | 1,430.00 | 2,398 |
| 2026-08-11 | 1,418.00 | 1,432.00 | 1,416.00 | 1,426.00 | 1,426.00 | 6,199 |
| 2026-08-10 | 1,414.00 | 1,422.00 | 1,410.00 | 1,418.00 | 1,418.00 | 4,208 |
| 2026-08-07 | 1,410.00 | 1,412.00 | 1,402.00 | 1,410.00 | 1,410.00 | 2,577 |
| 2026-08-06 | 1,402.00 | 1,406.00 | 1,400.00 | 1,404.00 | 1,404.00 | 1,574 |
| 2026-08-05 | 1,402.00 | 1,406.00 | 1,394.00 | 1,404.00 | 1,404.00 | 1,787 |
| 2026-08-04 | 1,402.00 | 1,406.00 | 1,396.00 | 1,404.00 | 1,404.00 | 2,374 |
| 2026-08-03 | 1,384.00 | 1,414.00 | 1,384.00 | 1,398.00 | 1,398.00 | 9,310 |
| 2026-07-31 | 1,390.00 | 1,392.00 | 1,382.00 | 1,388.00 | 1,388.00 | 1,079 |
| 2026-07-30 | 1,394.00 | 1,394.00 | 1,382.00 | 1,386.00 | 1,386.00 | 2,174 |
| 2026-07-29 | 1,380.00 | 1,394.00 | 1,380.00 | 1,394.00 | 1,394.00 | 811 |
| 2026-07-28 | 1,388.00 | 1,392.00 | 1,382.00 | 1,384.00 | 1,384.00 | 3,759 |
Page 1 of 5 · 254 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.