Public Joint Stock Company Moscow City Telephone Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 942.00 | 996.00 | 936.00 | 966.00 | 966.00 | 19,586 |
| 2024-09-04 | 916.00 | 940.00 | 902.00 | 934.00 | 934.00 | 4,971 |
| 2024-09-03 | 928.00 | 960.00 | 898.00 | 914.00 | 914.00 | 7,439 |
| 2024-09-02 | 974.00 | 974.00 | 908.00 | 914.00 | 914.00 | 14,522 |
| 2024-08-30 | 992.00 | 1,012.00 | 968.00 | 980.00 | 980.00 | 7,245 |
| 2024-08-29 | 994.00 | 1,020.00 | 988.00 | 1,000.00 | 1,000.00 | 5,419 |
| 2024-08-28 | 988.00 | 1,020.00 | 980.00 | 998.00 | 998.00 | 6,225 |
| 2024-08-27 | 1,016.00 | 1,038.00 | 978.00 | 992.00 | 992.00 | 8,994 |
| 2024-08-26 | 1,010.00 | 1,080.00 | 1,002.00 | 1,010.00 | 1,010.00 | 10,744 |
| 2024-08-23 | 990.00 | 1,126.00 | 958.00 | 992.00 | 992.00 | 34,499 |
| 2024-08-22 | 1,020.00 | 1,060.00 | 984.00 | 996.00 | 996.00 | 24,567 |
| 2024-08-21 | 1,024.00 | 1,044.00 | 1,006.00 | 1,016.00 | 1,016.00 | 8,686 |
| 2024-08-20 | 1,038.00 | 1,068.00 | 1,020.00 | 1,030.00 | 1,030.00 | 9,883 |
| 2024-08-19 | 1,070.00 | 1,072.00 | 1,030.00 | 1,038.00 | 1,038.00 | 12,555 |
| 2024-08-16 | 1,096.00 | 1,130.00 | 1,054.00 | 1,068.00 | 1,068.00 | 32,209 |
| 2024-08-15 | 1,094.00 | 1,170.00 | 1,080.00 | 1,098.00 | 1,098.00 | 38,844 |
| 2024-08-14 | 1,248.00 | 1,248.00 | 1,116.00 | 1,116.00 | 1,116.00 | 78,340 |
| 2024-08-13 | 1,084.00 | 1,310.00 | 1,070.00 | 1,248.00 | 1,248.00 | 197,545 |
| 2024-08-12 | 976.00 | 1,130.00 | 956.00 | 1,094.00 | 1,094.00 | 59,335 |
| 2024-08-09 | 974.00 | 984.00 | 968.00 | 976.00 | 976.00 | 1,959 |
| 2024-08-08 | 974.00 | 984.00 | 972.00 | 978.00 | 978.00 | 1,304 |
| 2024-08-07 | 976.00 | 980.00 | 954.00 | 978.00 | 978.00 | 2,532 |
| 2024-08-06 | 974.00 | 992.00 | 962.00 | 970.00 | 970.00 | 2,843 |
| 2024-08-05 | 976.00 | 976.00 | 950.00 | 968.00 | 968.00 | 4,309 |
| 2024-08-02 | 988.00 | 992.00 | 972.00 | 980.00 | 980.00 | 6,167 |
| 2024-08-01 | 986.00 | 1,008.00 | 984.00 | 990.00 | 990.00 | 3,919 |
| 2024-07-31 | 990.00 | 998.00 | 982.00 | 984.00 | 984.00 | 1,373 |
| 2024-07-30 | 972.00 | 992.00 | 968.00 | 986.00 | 986.00 | 2,809 |
| 2024-07-29 | 1,002.00 | 1,002.00 | 960.00 | 964.00 | 964.00 | 5,698 |
| 2024-07-26 | 1,034.00 | 1,056.00 | 992.00 | 996.00 | 996.00 | 10,839 |
| 2024-07-25 | 1,036.00 | 1,044.00 | 1,030.00 | 1,036.00 | 1,036.00 | 2,387 |
| 2024-07-24 | 1,038.00 | 1,070.00 | 1,022.00 | 1,038.00 | 1,038.00 | 4,786 |
| 2024-07-23 | 1,026.00 | 1,086.00 | 1,000.00 | 1,038.00 | 1,038.00 | 22,175 |
| 2024-07-22 | 1,002.00 | 1,058.00 | 1,002.00 | 1,024.00 | 1,024.00 | 12,233 |
| 2024-07-19 | 996.00 | 1,028.00 | 972.00 | 1,000.00 | 1,000.00 | 12,281 |
| 2024-07-18 | 984.00 | 1,000.00 | 964.00 | 990.00 | 990.00 | 6,762 |
| 2024-07-17 | 990.00 | 1,012.00 | 964.00 | 984.00 | 984.00 | 8,487 |
| 2024-07-16 | 992.00 | 998.00 | 958.00 | 990.00 | 990.00 | 4,847 |
| 2024-07-15 | 1,002.00 | 1,008.00 | 986.00 | 986.00 | 986.00 | 1,642 |
| 2024-07-12 | 1,008.00 | 1,034.00 | 982.00 | 996.00 | 996.00 | 3,759 |
| 2024-07-11 | 962.00 | 1,016.00 | 936.00 | 1,004.00 | 1,004.00 | 6,866 |
| 2024-07-10 | 1,004.00 | 1,004.00 | 954.00 | 966.00 | 966.00 | 4,955 |
| 2024-07-09 | 1,036.00 | 1,038.00 | 998.00 | 1,004.00 | 1,004.00 | 5,048 |
| 2024-07-08 | 1,036.00 | 1,054.00 | 1,032.00 | 1,040.00 | 1,040.00 | 1,982 |
| 2024-07-05 | 1,076.00 | 1,078.00 | 1,026.00 | 1,042.00 | 1,042.00 | 6,824 |
| 2024-07-04 | 1,100.00 | 1,108.00 | 1,068.00 | 1,070.00 | 1,070.00 | 4,282 |
| 2024-07-03 | 1,122.00 | 1,122.00 | 1,102.00 | 1,102.00 | 1,102.00 | 993 |
| 2024-07-02 | 1,112.00 | 1,128.00 | 1,104.00 | 1,118.00 | 1,118.00 | 2,110 |
| 2024-07-01 | 1,110.00 | 1,118.00 | 1,102.00 | 1,108.00 | 1,108.00 | 1,586 |
| 2024-06-28 | 1,106.00 | 1,122.00 | 1,102.00 | 1,104.00 | 1,104.00 | 1,594 |
| 2024-06-27 | 1,120.00 | 1,132.00 | 1,106.00 | 1,114.00 | 1,114.00 | 2,926 |
| 2024-06-26 | 1,102.00 | 1,146.00 | 1,090.00 | 1,124.00 | 1,124.00 | 8,558 |
| 2024-06-25 | 1,044.00 | 1,136.00 | 1,034.00 | 1,112.00 | 1,112.00 | 22,444 |
| 2024-06-24 | 1,078.00 | 1,078.00 | 1,016.00 | 1,034.00 | 1,034.00 | 11,187 |
| 2024-06-21 | 1,088.00 | 1,114.00 | 1,060.00 | 1,082.00 | 1,082.00 | 4,613 |
| 2024-06-20 | 1,058.00 | 1,112.00 | 1,042.00 | 1,076.00 | 1,076.00 | 7,618 |
| 2024-06-19 | 1,122.00 | 1,126.00 | 1,050.00 | 1,058.00 | 1,058.00 | 16,300 |
| 2024-06-18 | 1,162.00 | 1,162.00 | 1,118.00 | 1,122.00 | 1,122.00 | 5,748 |
| 2024-06-17 | 1,168.00 | 1,170.00 | 1,144.00 | 1,158.00 | 1,158.00 | 2,390 |
| 2024-06-14 | 1,134.00 | 1,166.00 | 1,124.00 | 1,162.00 | 1,162.00 | 3,295 |
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.