Public Joint Stock Company Moscow City Telephone Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 1,360.00 | 1,380.00 | 1,336.00 | 1,340.00 | 1,340.00 | 5,179 |
| 2024-03-18 | 1,350.00 | 1,410.00 | 1,344.00 | 1,372.00 | 1,372.00 | 15,802 |
| 2024-03-15 | 1,348.00 | 1,364.00 | 1,342.00 | 1,346.00 | 1,346.00 | 3,582 |
| 2024-03-14 | 1,396.00 | 1,396.00 | 1,338.00 | 1,348.00 | 1,348.00 | 13,450 |
| 2024-03-13 | 1,410.00 | 1,410.00 | 1,374.00 | 1,384.00 | 1,384.00 | 4,495 |
| 2024-03-12 | 1,410.00 | 1,410.00 | 1,392.00 | 1,396.00 | 1,396.00 | 2,860 |
| 2024-03-11 | 1,404.00 | 1,414.00 | 1,386.00 | 1,408.00 | 1,408.00 | 7,052 |
| 2024-03-07 | 1,410.00 | 1,410.00 | 1,394.00 | 1,394.00 | 1,394.00 | 3,159 |
| 2024-03-06 | 1,410.00 | 1,416.00 | 1,396.00 | 1,398.00 | 1,398.00 | 6,881 |
| 2024-03-05 | 1,380.00 | 1,418.00 | 1,376.00 | 1,394.00 | 1,394.00 | 6,447 |
| 2024-03-04 | 1,378.00 | 1,398.00 | 1,364.00 | 1,376.00 | 1,376.00 | 10,512 |
| 2024-03-01 | 1,380.00 | 1,392.00 | 1,362.00 | 1,368.00 | 1,368.00 | 3,179 |
| 2024-02-29 | 1,360.00 | 1,390.00 | 1,360.00 | 1,376.00 | 1,376.00 | 4,635 |
| 2024-02-28 | 1,366.00 | 1,396.00 | 1,362.00 | 1,370.00 | 1,370.00 | 11,034 |
| 2024-02-27 | 1,368.00 | 1,392.00 | 1,340.00 | 1,360.00 | 1,360.00 | 11,530 |
| 2024-02-26 | 1,352.00 | 1,400.00 | 1,352.00 | 1,362.00 | 1,362.00 | 9,814 |
| 2024-02-22 | 1,336.00 | 1,362.00 | 1,328.00 | 1,334.00 | 1,334.00 | 7,316 |
| 2024-02-21 | 1,394.00 | 1,454.00 | 1,294.00 | 1,328.00 | 1,328.00 | 53,906 |
| 2024-02-20 | 1,410.00 | 1,410.00 | 1,380.00 | 1,396.00 | 1,396.00 | 6,346 |
| 2024-02-19 | 1,418.00 | 1,432.00 | 1,400.00 | 1,404.00 | 1,404.00 | 7,149 |
| 2024-02-16 | 1,424.00 | 1,434.00 | 1,406.00 | 1,412.00 | 1,412.00 | 5,365 |
| 2024-02-15 | 1,432.00 | 1,436.00 | 1,410.00 | 1,424.00 | 1,424.00 | 3,889 |
| 2024-02-14 | 1,438.00 | 1,468.00 | 1,424.00 | 1,428.00 | 1,428.00 | 9,486 |
| 2024-02-13 | 1,402.00 | 1,452.00 | 1,402.00 | 1,428.00 | 1,428.00 | 11,631 |
| 2024-02-12 | 1,464.00 | 1,466.00 | 1,402.00 | 1,412.00 | 1,412.00 | 16,274 |
| 2024-02-09 | 1,460.00 | 1,468.00 | 1,424.00 | 1,436.00 | 1,436.00 | 14,504 |
| 2024-02-08 | 1,508.00 | 1,510.00 | 1,446.00 | 1,454.00 | 1,454.00 | 47,259 |
| 2024-02-07 | 1,516.00 | 1,536.00 | 1,494.00 | 1,504.00 | 1,504.00 | 10,135 |
| 2024-02-06 | 1,530.00 | 1,530.00 | 1,502.00 | 1,516.00 | 1,516.00 | 4,757 |
| 2024-02-05 | 1,546.00 | 1,550.00 | 1,512.00 | 1,522.00 | 1,522.00 | 7,269 |
| 2024-02-02 | 1,490.00 | 1,558.00 | 1,486.00 | 1,546.00 | 1,546.00 | 39,378 |
| 2024-02-01 | 1,504.00 | 1,530.00 | 1,474.00 | 1,486.00 | 1,486.00 | 13,103 |
| 2024-01-31 | 1,506.00 | 1,526.00 | 1,494.00 | 1,508.00 | 1,508.00 | 5,333 |
| 2024-01-30 | 1,508.00 | 1,512.00 | 1,494.00 | 1,506.00 | 1,506.00 | 9,095 |
| 2024-01-29 | 1,494.00 | 1,536.00 | 1,494.00 | 1,500.00 | 1,500.00 | 7,431 |
| 2024-01-26 | 1,502.00 | 1,508.00 | 1,486.00 | 1,492.00 | 1,492.00 | 5,068 |
| 2024-01-25 | 1,526.00 | 1,536.00 | 1,472.00 | 1,502.00 | 1,502.00 | 15,439 |
| 2024-01-24 | 1,550.00 | 1,560.00 | 1,516.00 | 1,524.00 | 1,524.00 | 8,817 |
| 2024-01-23 | 1,528.00 | 1,564.00 | 1,524.00 | 1,550.00 | 1,550.00 | 13,831 |
| 2024-01-22 | 1,522.00 | 1,554.00 | 1,484.00 | 1,524.00 | 1,524.00 | 18,647 |
| 2024-01-19 | 1,556.00 | 1,556.00 | 1,504.00 | 1,512.00 | 1,512.00 | 10,965 |
| 2024-01-18 | 1,540.00 | 1,592.00 | 1,506.00 | 1,542.00 | 1,542.00 | 35,192 |
| 2024-01-17 | 1,440.00 | 1,582.00 | 1,436.00 | 1,536.00 | 1,536.00 | 101,358 |
| 2024-01-16 | 1,458.00 | 1,462.00 | 1,422.00 | 1,438.00 | 1,438.00 | 8,266 |
| 2024-01-15 | 1,462.00 | 1,496.00 | 1,438.00 | 1,448.00 | 1,448.00 | 27,635 |
| 2024-01-12 | 1,428.00 | 1,454.00 | 1,426.00 | 1,434.00 | 1,434.00 | 7,712 |
| 2024-01-11 | 1,430.00 | 1,476.00 | 1,402.00 | 1,432.00 | 1,432.00 | 29,099 |
| 2024-01-10 | 1,438.00 | 1,474.00 | 1,418.00 | 1,436.00 | 1,436.00 | 15,632 |
| 2024-01-09 | 1,396.00 | 1,486.00 | 1,390.00 | 1,438.00 | 1,438.00 | 65,190 |
| 2024-01-08 | 1,388.00 | 1,418.00 | 1,378.00 | 1,394.00 | 1,394.00 | 11,020 |
| 2024-01-05 | 1,398.00 | 1,414.00 | 1,362.00 | 1,378.00 | 1,378.00 | 9,460 |
| 2024-01-04 | 1,330.00 | 1,426.00 | 1,322.00 | 1,400.00 | 1,400.00 | 58,615 |
| 2024-01-03 | 1,310.00 | 1,346.00 | 1,298.00 | 1,328.00 | 1,328.00 | 13,980 |
| 2023-12-29 | 1,312.00 | 1,318.00 | 1,290.00 | 1,290.00 | 1,290.00 | 10,211 |
| 2023-12-28 | 1,358.00 | 1,360.00 | 1,304.00 | 1,306.00 | 1,306.00 | 25,684 |
| 2023-12-27 | 1,372.00 | 1,404.00 | 1,350.00 | 1,358.00 | 1,358.00 | 23,349 |
| 2023-12-26 | 1,368.00 | 1,428.00 | 1,348.00 | 1,360.00 | 1,360.00 | 30,171 |
| 2023-12-25 | 1,394.00 | 1,420.00 | 1,350.00 | 1,368.00 | 1,368.00 | 13,856 |
| 2023-12-22 | 1,402.00 | 1,418.00 | 1,362.00 | 1,388.00 | 1,388.00 | 19,314 |
| 2023-12-21 | 1,376.00 | 1,444.00 | 1,372.00 | 1,390.00 | 1,390.00 | 16,461 |
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.