Public Joint Stock Company Moscow City Telephone Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 1,736.00 | 1,754.00 | 1,716.00 | 1,728.00 | 1,728.00 | 12,501 |
| 2023-09-26 | 1,740.00 | 1,746.00 | 1,704.00 | 1,726.00 | 1,726.00 | 9,421 |
| 2023-09-25 | 1,704.00 | 1,780.00 | 1,692.00 | 1,738.00 | 1,738.00 | 29,478 |
| 2023-09-22 | 1,660.00 | 1,708.00 | 1,646.00 | 1,694.00 | 1,694.00 | 16,132 |
| 2023-09-21 | 1,702.00 | 1,732.00 | 1,656.00 | 1,674.00 | 1,674.00 | 23,407 |
| 2023-09-20 | 1,730.00 | 1,792.00 | 1,604.00 | 1,726.00 | 1,726.00 | 84,546 |
| 2023-09-19 | 1,768.00 | 1,802.00 | 1,700.00 | 1,740.00 | 1,740.00 | 39,856 |
| 2023-09-18 | 1,796.00 | 1,842.00 | 1,772.00 | 1,792.00 | 1,792.00 | 46,495 |
| 2023-09-15 | 1,770.00 | 1,800.00 | 1,712.00 | 1,774.00 | 1,774.00 | 32,651 |
| 2023-09-14 | 1,780.00 | 1,840.00 | 1,682.00 | 1,768.00 | 1,768.00 | 114,936 |
| 2023-09-13 | 1,788.00 | 1,794.00 | 1,750.00 | 1,760.00 | 1,760.00 | 26,837 |
| 2023-09-12 | 1,802.00 | 1,818.00 | 1,746.00 | 1,786.00 | 1,786.00 | 24,174 |
| 2023-09-11 | 1,830.00 | 1,830.00 | 1,746.00 | 1,758.00 | 1,758.00 | 34,538 |
| 2023-09-08 | 1,768.00 | 1,862.00 | 1,700.00 | 1,802.00 | 1,802.00 | 107,574 |
| 2023-09-07 | 1,826.00 | 1,918.00 | 1,640.00 | 1,740.00 | 1,740.00 | 155,417 |
| 2023-09-06 | 1,910.00 | 1,910.00 | 1,814.00 | 1,826.00 | 1,826.00 | 69,031 |
| 2023-09-05 | 1,716.00 | 1,896.00 | 1,682.00 | 1,894.00 | 1,894.00 | 232,586 |
| 2023-09-04 | 1,592.00 | 1,760.00 | 1,590.00 | 1,716.00 | 1,716.00 | 214,107 |
| 2023-09-01 | 1,592.00 | 1,600.00 | 1,552.00 | 1,588.00 | 1,588.00 | 32,400 |
| 2023-08-31 | 1,594.00 | 1,628.00 | 1,542.00 | 1,580.00 | 1,580.00 | 55,779 |
| 2023-08-30 | 1,512.00 | 1,772.00 | 1,512.00 | 1,590.00 | 1,590.00 | 536,021 |
| 2023-08-29 | 1,512.00 | 1,542.00 | 1,500.00 | 1,510.00 | 1,510.00 | 43,480 |
| 2023-08-28 | 1,490.00 | 1,530.00 | 1,470.00 | 1,500.00 | 1,500.00 | 54,124 |
| 2023-08-25 | 1,468.00 | 1,500.00 | 1,456.00 | 1,468.00 | 1,468.00 | 42,518 |
| 2023-08-24 | 1,466.00 | 1,546.00 | 1,444.00 | 1,454.00 | 1,454.00 | 138,315 |
| 2023-08-23 | 1,498.00 | 1,550.00 | 1,450.00 | 1,480.00 | 1,480.00 | 68,164 |
| 2023-08-22 | 1,512.00 | 1,528.00 | 1,460.00 | 1,496.00 | 1,496.00 | 33,749 |
| 2023-08-21 | 1,442.00 | 1,510.00 | 1,432.00 | 1,504.00 | 1,504.00 | 48,143 |
| 2023-08-18 | 1,454.00 | 1,458.00 | 1,400.00 | 1,428.00 | 1,428.00 | 21,525 |
| 2023-08-17 | 1,382.00 | 1,518.00 | 1,382.00 | 1,452.00 | 1,452.00 | 95,821 |
| 2023-08-16 | 1,474.00 | 1,538.00 | 1,362.00 | 1,392.00 | 1,392.00 | 90,834 |
| 2023-08-15 | 1,340.00 | 1,704.00 | 1,306.00 | 1,470.00 | 1,470.00 | 692,557 |
| 2023-08-14 | 1,378.00 | 1,414.00 | 1,308.00 | 1,322.00 | 1,322.00 | 36,330 |
| 2023-08-11 | 1,382.00 | 1,388.00 | 1,362.00 | 1,370.00 | 1,370.00 | 9,667 |
| 2023-08-10 | 1,370.00 | 1,414.00 | 1,358.00 | 1,374.00 | 1,374.00 | 32,098 |
| 2023-08-09 | 1,356.00 | 1,378.00 | 1,346.00 | 1,364.00 | 1,364.00 | 16,864 |
| 2023-08-08 | 1,366.00 | 1,380.00 | 1,320.00 | 1,350.00 | 1,350.00 | 30,958 |
| 2023-08-07 | 1,380.00 | 1,394.00 | 1,354.00 | 1,366.00 | 1,366.00 | 23,238 |
| 2023-08-04 | 1,360.00 | 1,430.00 | 1,324.00 | 1,360.00 | 1,360.00 | 106,322 |
| 2023-08-03 | 1,352.00 | 1,362.00 | 1,324.00 | 1,350.00 | 1,350.00 | 17,484 |
| 2023-08-02 | 1,354.00 | 1,370.00 | 1,334.00 | 1,346.00 | 1,346.00 | 21,850 |
| 2023-08-01 | 1,388.00 | 1,388.00 | 1,328.00 | 1,354.00 | 1,354.00 | 27,491 |
| 2023-07-31 | 1,354.00 | 1,410.00 | 1,346.00 | 1,368.00 | 1,368.00 | 62,335 |
| 2023-07-28 | 1,324.00 | 1,420.00 | 1,318.00 | 1,348.00 | 1,348.00 | 146,131 |
| 2023-07-27 | 1,282.00 | 1,338.00 | 1,276.00 | 1,320.00 | 1,320.00 | 41,994 |
| 2023-07-26 | 1,292.00 | 1,318.00 | 1,274.00 | 1,284.00 | 1,284.00 | 22,012 |
| 2023-07-25 | 1,280.00 | 1,348.00 | 1,274.00 | 1,294.00 | 1,294.00 | 58,268 |
| 2023-07-24 | 1,280.00 | 1,282.00 | 1,240.00 | 1,274.00 | 1,274.00 | 16,060 |
| 2023-07-21 | 1,270.00 | 1,280.00 | 1,222.00 | 1,268.00 | 1,268.00 | 12,112 |
| 2023-07-20 | 1,310.00 | 1,316.00 | 1,254.00 | 1,272.00 | 1,272.00 | 20,184 |
| 2023-07-19 | 1,308.00 | 1,318.00 | 1,280.00 | 1,296.00 | 1,296.00 | 21,870 |
| 2023-07-18 | 1,266.00 | 1,326.00 | 1,252.00 | 1,308.00 | 1,308.00 | 69,751 |
| 2023-07-17 | 1,250.00 | 1,270.00 | 1,242.00 | 1,266.00 | 1,266.00 | 16,394 |
| 2023-07-14 | 1,226.00 | 1,270.00 | 1,214.00 | 1,250.00 | 1,250.00 | 66,009 |
| 2023-07-13 | 1,242.00 | 1,264.00 | 1,212.00 | 1,214.00 | 1,214.00 | 34,860 |
| 2023-07-12 | 1,192.00 | 1,242.00 | 1,192.00 | 1,230.00 | 1,230.00 | 42,665 |
| 2023-07-11 | 1,208.00 | 1,214.00 | 1,184.00 | 1,192.00 | 1,192.00 | 14,296 |
| 2023-07-10 | 1,170.00 | 1,230.00 | 1,168.00 | 1,210.00 | 1,210.00 | 48,652 |
| 2023-07-07 | 1,170.00 | 1,174.00 | 1,162.00 | 1,168.00 | 1,168.00 | 2,626 |
| 2023-07-06 | 1,168.00 | 1,184.00 | 1,166.00 | 1,170.00 | 1,170.00 | 4,737 |
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.