Public Joint Stock Company Moscow City Telephone Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 1,374.00 | 1,410.00 | 1,368.00 | 1,386.00 | 1,386.00 | 8,567 |
| 2023-12-19 | 1,358.00 | 1,450.00 | 1,332.00 | 1,368.00 | 1,368.00 | 20,174 |
| 2023-12-18 | 1,300.00 | 1,372.00 | 1,298.00 | 1,360.00 | 1,360.00 | 15,784 |
| 2023-12-15 | 1,260.00 | 1,300.00 | 1,242.00 | 1,288.00 | 1,288.00 | 11,704 |
| 2023-12-14 | 1,242.00 | 1,294.00 | 1,230.00 | 1,260.00 | 1,260.00 | 12,272 |
| 2023-12-13 | 1,240.00 | 1,270.00 | 1,202.00 | 1,242.00 | 1,242.00 | 10,158 |
| 2023-12-12 | 1,232.00 | 1,298.00 | 1,212.00 | 1,238.00 | 1,238.00 | 15,494 |
| 2023-12-11 | 1,270.00 | 1,282.00 | 1,206.00 | 1,222.00 | 1,222.00 | 11,113 |
| 2023-12-08 | 1,282.00 | 1,284.00 | 1,248.00 | 1,268.00 | 1,268.00 | 12,842 |
| 2023-12-07 | 1,252.00 | 1,282.00 | 1,224.00 | 1,280.00 | 1,280.00 | 11,383 |
| 2023-12-06 | 1,296.00 | 1,318.00 | 1,256.00 | 1,258.00 | 1,258.00 | 12,327 |
| 2023-12-05 | 1,350.00 | 1,354.00 | 1,262.00 | 1,294.00 | 1,294.00 | 19,603 |
| 2023-12-04 | 1,404.00 | 1,408.00 | 1,316.00 | 1,344.00 | 1,344.00 | 20,627 |
| 2023-12-01 | 1,428.00 | 1,478.00 | 1,396.00 | 1,408.00 | 1,408.00 | 7,079 |
| 2023-11-30 | 1,430.00 | 1,504.00 | 1,370.00 | 1,418.00 | 1,418.00 | 29,069 |
| 2023-11-29 | 1,458.00 | 1,458.00 | 1,422.00 | 1,430.00 | 1,430.00 | 7,854 |
| 2023-11-28 | 1,494.00 | 1,514.00 | 1,422.00 | 1,446.00 | 1,446.00 | 14,491 |
| 2023-11-27 | 1,542.00 | 1,548.00 | 1,458.00 | 1,482.00 | 1,482.00 | 13,175 |
| 2023-11-24 | 1,550.00 | 1,550.00 | 1,522.00 | 1,540.00 | 1,540.00 | 4,349 |
| 2023-11-23 | 1,572.00 | 1,578.00 | 1,534.00 | 1,536.00 | 1,536.00 | 4,779 |
| 2023-11-22 | 1,560.00 | 1,606.00 | 1,554.00 | 1,572.00 | 1,572.00 | 8,195 |
| 2023-11-21 | 1,524.00 | 1,608.00 | 1,518.00 | 1,550.00 | 1,550.00 | 32,296 |
| 2023-11-20 | 1,526.00 | 1,562.00 | 1,512.00 | 1,524.00 | 1,524.00 | 9,058 |
| 2023-11-17 | 1,532.00 | 1,532.00 | 1,502.00 | 1,510.00 | 1,510.00 | 5,620 |
| 2023-11-16 | 1,556.00 | 1,568.00 | 1,518.00 | 1,532.00 | 1,532.00 | 10,105 |
| 2023-11-15 | 1,504.00 | 1,580.00 | 1,494.00 | 1,560.00 | 1,560.00 | 19,134 |
| 2023-11-14 | 1,554.00 | 1,554.00 | 1,484.00 | 1,504.00 | 1,504.00 | 11,731 |
| 2023-11-13 | 1,602.00 | 1,614.00 | 1,518.00 | 1,554.00 | 1,554.00 | 18,376 |
| 2023-11-10 | 1,614.00 | 1,630.00 | 1,598.00 | 1,602.00 | 1,602.00 | 7,126 |
| 2023-11-09 | 1,684.00 | 1,684.00 | 1,618.00 | 1,624.00 | 1,624.00 | 14,389 |
| 2023-11-08 | 1,606.00 | 1,658.00 | 1,596.00 | 1,640.00 | 1,640.00 | 23,004 |
| 2023-11-07 | 1,620.00 | 1,626.00 | 1,600.00 | 1,606.00 | 1,606.00 | 4,117 |
| 2023-11-06 | 1,604.00 | 1,624.00 | 1,594.00 | 1,618.00 | 1,618.00 | 5,990 |
| 2023-11-03 | 1,620.00 | 1,630.00 | 1,596.00 | 1,600.00 | 1,600.00 | 8,172 |
| 2023-11-02 | 1,634.00 | 1,640.00 | 1,618.00 | 1,622.00 | 1,622.00 | 7,419 |
| 2023-11-01 | 1,618.00 | 1,650.00 | 1,616.00 | 1,618.00 | 1,618.00 | 4,722 |
| 2023-10-31 | 1,652.00 | 1,664.00 | 1,610.00 | 1,622.00 | 1,622.00 | 7,661 |
| 2023-10-30 | 1,670.00 | 1,686.00 | 1,650.00 | 1,650.00 | 1,650.00 | 7,369 |
| 2023-10-27 | 1,652.00 | 1,678.00 | 1,646.00 | 1,660.00 | 1,660.00 | 9,675 |
| 2023-10-26 | 1,688.00 | 1,700.00 | 1,640.00 | 1,650.00 | 1,650.00 | 10,747 |
| 2023-10-25 | 1,688.00 | 1,714.00 | 1,670.00 | 1,680.00 | 1,680.00 | 17,452 |
| 2023-10-24 | 1,666.00 | 1,696.00 | 1,630.00 | 1,690.00 | 1,690.00 | 21,839 |
| 2023-10-23 | 1,646.00 | 1,692.00 | 1,616.00 | 1,658.00 | 1,658.00 | 44,644 |
| 2023-10-20 | 1,608.00 | 1,630.00 | 1,560.00 | 1,630.00 | 1,630.00 | 25,098 |
| 2023-10-19 | 1,634.00 | 1,644.00 | 1,592.00 | 1,606.00 | 1,606.00 | 18,361 |
| 2023-10-18 | 1,668.00 | 1,672.00 | 1,612.00 | 1,628.00 | 1,628.00 | 18,249 |
| 2023-10-17 | 1,686.00 | 1,686.00 | 1,654.00 | 1,664.00 | 1,664.00 | 5,116 |
| 2023-10-16 | 1,660.00 | 1,688.00 | 1,646.00 | 1,666.00 | 1,666.00 | 7,106 |
| 2023-10-13 | 1,662.00 | 1,676.00 | 1,652.00 | 1,660.00 | 1,660.00 | 3,315 |
| 2023-10-12 | 1,662.00 | 1,684.00 | 1,660.00 | 1,660.00 | 1,660.00 | 5,913 |
| 2023-10-11 | 1,692.00 | 1,700.00 | 1,662.00 | 1,678.00 | 1,678.00 | 5,534 |
| 2023-10-10 | 1,682.00 | 1,714.00 | 1,656.00 | 1,692.00 | 1,692.00 | 15,281 |
| 2023-10-09 | 1,706.00 | 1,712.00 | 1,676.00 | 1,686.00 | 1,686.00 | 8,246 |
| 2023-10-06 | 1,688.00 | 1,718.00 | 1,682.00 | 1,694.00 | 1,694.00 | 5,161 |
| 2023-10-05 | 1,720.00 | 1,734.00 | 1,662.00 | 1,706.00 | 1,706.00 | 10,144 |
| 2023-10-04 | 1,704.00 | 1,750.00 | 1,684.00 | 1,732.00 | 1,732.00 | 24,358 |
| 2023-10-03 | 1,700.00 | 1,716.00 | 1,660.00 | 1,702.00 | 1,702.00 | 17,987 |
| 2023-10-02 | 1,752.00 | 1,762.00 | 1,702.00 | 1,702.00 | 1,702.00 | 17,149 |
| 2023-09-29 | 1,740.00 | 1,750.00 | 1,730.00 | 1,738.00 | 1,738.00 | 6,203 |
| 2023-09-28 | 1,730.00 | 1,786.00 | 1,728.00 | 1,740.00 | 1,740.00 | 18,204 |
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.