Public Joint Stock Company Moscow City Telephone Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1,088.00 | 1,142.00 | 1,076.00 | 1,130.00 | 1,130.00 | 6,004 |
| 2024-06-11 | 1,182.00 | 1,182.00 | 1,122.00 | 1,138.00 | 1,138.00 | 5,844 |
| 2024-06-10 | 1,204.00 | 1,240.00 | 1,160.00 | 1,164.00 | 1,164.00 | 18,143 |
| 2024-06-07 | 1,210.00 | 1,216.00 | 1,176.00 | 1,180.00 | 1,180.00 | 5,468 |
| 2024-06-06 | 1,180.00 | 1,220.00 | 1,168.00 | 1,186.00 | 1,186.00 | 3,683 |
| 2024-06-05 | 1,172.00 | 1,214.00 | 1,164.00 | 1,182.00 | 1,182.00 | 5,849 |
| 2024-06-04 | 1,120.00 | 1,174.00 | 1,114.00 | 1,158.00 | 1,158.00 | 6,649 |
| 2024-06-03 | 1,170.00 | 1,174.00 | 1,070.00 | 1,120.00 | 1,120.00 | 13,612 |
| 2024-05-31 | 1,200.00 | 1,206.00 | 1,144.00 | 1,148.00 | 1,148.00 | 12,269 |
| 2024-05-30 | 1,220.00 | 1,232.00 | 1,182.00 | 1,208.00 | 1,208.00 | 6,750 |
| 2024-05-29 | 1,252.00 | 1,264.00 | 1,208.00 | 1,220.00 | 1,220.00 | 7,766 |
| 2024-05-28 | 1,208.00 | 1,272.00 | 1,206.00 | 1,252.00 | 1,252.00 | 7,660 |
| 2024-05-27 | 1,250.00 | 1,254.00 | 1,202.00 | 1,208.00 | 1,208.00 | 13,294 |
| 2024-05-24 | 1,272.00 | 1,280.00 | 1,248.00 | 1,250.00 | 1,250.00 | 5,612 |
| 2024-05-23 | 1,270.00 | 1,272.00 | 1,244.00 | 1,272.00 | 1,272.00 | 12,363 |
| 2024-05-22 | 1,298.00 | 1,298.00 | 1,266.00 | 1,270.00 | 1,270.00 | 13,552 |
| 2024-05-21 | 1,370.00 | 1,372.00 | 1,272.00 | 1,292.00 | 1,292.00 | 72,078 |
| 2024-05-20 | 1,424.00 | 1,426.00 | 1,380.00 | 1,396.00 | 1,396.00 | 14,405 |
| 2024-05-17 | 1,456.00 | 1,478.00 | 1,426.00 | 1,426.00 | 1,426.00 | 12,465 |
| 2024-05-16 | 1,488.00 | 1,488.00 | 1,440.00 | 1,444.00 | 1,444.00 | 10,123 |
| 2024-05-15 | 1,448.00 | 1,518.00 | 1,438.00 | 1,466.00 | 1,466.00 | 54,787 |
| 2024-05-14 | 1,452.00 | 1,452.00 | 1,424.00 | 1,428.00 | 1,428.00 | 4,129 |
| 2024-05-13 | 1,448.00 | 1,468.00 | 1,430.00 | 1,446.00 | 1,446.00 | 6,113 |
| 2024-05-10 | 1,458.00 | 1,462.00 | 1,436.00 | 1,442.00 | 1,442.00 | 2,362 |
| 2024-05-08 | 1,420.00 | 1,500.00 | 1,412.00 | 1,448.00 | 1,448.00 | 32,082 |
| 2024-05-07 | 1,416.00 | 1,434.00 | 1,412.00 | 1,412.00 | 1,412.00 | 3,138 |
| 2024-05-06 | 1,410.00 | 1,430.00 | 1,402.00 | 1,410.00 | 1,410.00 | 4,573 |
| 2024-05-03 | 1,406.00 | 1,450.00 | 1,402.00 | 1,406.00 | 1,406.00 | 7,122 |
| 2024-05-02 | 1,422.00 | 1,426.00 | 1,400.00 | 1,408.00 | 1,408.00 | 4,607 |
| 2024-04-30 | 1,438.00 | 1,460.00 | 1,420.00 | 1,420.00 | 1,420.00 | 4,977 |
| 2024-04-29 | 1,438.00 | 1,444.00 | 1,424.00 | 1,436.00 | 1,436.00 | 2,219 |
| 2024-04-27 | 1,422.00 | 1,440.00 | 1,410.00 | 1,438.00 | 1,438.00 | 6,847 |
| 2024-04-26 | 1,422.00 | 1,442.00 | 1,420.00 | 1,422.00 | 1,422.00 | 6,648 |
| 2024-04-25 | 1,452.00 | 1,458.00 | 1,402.00 | 1,420.00 | 1,420.00 | 10,595 |
| 2024-04-24 | 1,400.00 | 1,462.00 | 1,382.00 | 1,446.00 | 1,446.00 | 18,711 |
| 2024-04-23 | 1,424.00 | 1,430.00 | 1,400.00 | 1,402.00 | 1,402.00 | 8,375 |
| 2024-04-22 | 1,408.00 | 1,438.00 | 1,392.00 | 1,416.00 | 1,416.00 | 12,694 |
| 2024-04-19 | 1,430.00 | 1,440.00 | 1,388.00 | 1,408.00 | 1,408.00 | 14,720 |
| 2024-04-18 | 1,424.00 | 1,472.00 | 1,416.00 | 1,430.00 | 1,430.00 | 22,959 |
| 2024-04-17 | 1,454.00 | 1,456.00 | 1,396.00 | 1,418.00 | 1,418.00 | 10,380 |
| 2024-04-16 | 1,476.00 | 1,476.00 | 1,438.00 | 1,448.00 | 1,448.00 | 15,274 |
| 2024-04-15 | 1,376.00 | 1,500.00 | 1,364.00 | 1,476.00 | 1,476.00 | 142,427 |
| 2024-04-12 | 1,370.00 | 1,394.00 | 1,368.00 | 1,370.00 | 1,370.00 | 3,604 |
| 2024-04-11 | 1,368.00 | 1,376.00 | 1,358.00 | 1,370.00 | 1,370.00 | 2,719 |
| 2024-04-10 | 1,366.00 | 1,370.00 | 1,352.00 | 1,368.00 | 1,368.00 | 2,722 |
| 2024-04-09 | 1,394.00 | 1,398.00 | 1,354.00 | 1,366.00 | 1,366.00 | 8,052 |
| 2024-04-08 | 1,360.00 | 1,398.00 | 1,350.00 | 1,394.00 | 1,394.00 | 20,847 |
| 2024-04-05 | 1,354.00 | 1,370.00 | 1,328.00 | 1,340.00 | 1,340.00 | 8,676 |
| 2024-04-04 | 1,362.00 | 1,362.00 | 1,340.00 | 1,346.00 | 1,346.00 | 4,295 |
| 2024-04-03 | 1,360.00 | 1,384.00 | 1,348.00 | 1,352.00 | 1,352.00 | 9,067 |
| 2024-04-02 | 1,358.00 | 1,378.00 | 1,352.00 | 1,360.00 | 1,360.00 | 5,709 |
| 2024-04-01 | 1,340.00 | 1,360.00 | 1,332.00 | 1,354.00 | 1,354.00 | 9,134 |
| 2024-03-29 | 1,312.00 | 1,336.00 | 1,302.00 | 1,326.00 | 1,326.00 | 6,825 |
| 2024-03-28 | 1,330.00 | 1,330.00 | 1,300.00 | 1,312.00 | 1,312.00 | 7,553 |
| 2024-03-27 | 1,340.00 | 1,340.00 | 1,312.00 | 1,320.00 | 1,320.00 | 2,923 |
| 2024-03-26 | 1,324.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,330.00 | 4,629 |
| 2024-03-25 | 1,314.00 | 1,322.00 | 1,300.00 | 1,320.00 | 1,320.00 | 3,727 |
| 2024-03-22 | 1,342.00 | 1,346.00 | 1,314.00 | 1,322.00 | 1,322.00 | 3,192 |
| 2024-03-21 | 1,336.00 | 1,348.00 | 1,330.00 | 1,334.00 | 1,334.00 | 4,862 |
| 2024-03-20 | 1,356.00 | 1,356.00 | 1,310.00 | 1,326.00 | 1,326.00 | 11,418 |
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.