Public Joint Stock Company Moscow City Telephone Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 1,168.00 | 1,184.00 | 1,166.00 | 1,170.00 | 1,170.00 | 4,737 |
| 2023-07-05 | 1,174.00 | 1,188.00 | 1,166.00 | 1,170.00 | 1,170.00 | 5,981 |
| 2023-07-04 | 1,182.00 | 1,188.00 | 1,164.00 | 1,168.00 | 1,168.00 | 5,854 |
| 2023-07-03 | 1,176.00 | 1,192.00 | 1,174.00 | 1,176.00 | 1,176.00 | 5,222 |
| 2023-06-30 | 1,180.00 | 1,204.00 | 1,170.00 | 1,176.00 | 1,176.00 | 12,776 |
| 2023-06-29 | 1,184.00 | 1,192.00 | 1,180.00 | 1,182.00 | 1,182.00 | 4,333 |
| 2023-06-28 | 1,200.00 | 1,200.00 | 1,168.00 | 1,184.00 | 1,184.00 | 8,810 |
| 2023-06-27 | 1,190.00 | 1,200.00 | 1,186.00 | 1,196.00 | 1,196.00 | 4,525 |
| 2023-06-26 | 1,196.00 | 1,202.00 | 1,156.00 | 1,190.00 | 1,190.00 | 9,731 |
| 2023-06-23 | 1,200.00 | 1,212.00 | 1,188.00 | 1,198.00 | 1,198.00 | 7,141 |
| 2023-06-22 | 1,200.00 | 1,234.00 | 1,194.00 | 1,206.00 | 1,206.00 | 30,920 |
| 2023-06-21 | 1,192.00 | 1,216.00 | 1,190.00 | 1,194.00 | 1,194.00 | 10,231 |
| 2023-06-20 | 1,198.00 | 1,200.00 | 1,174.00 | 1,186.00 | 1,186.00 | 10,249 |
| 2023-06-19 | 1,216.00 | 1,226.00 | 1,178.00 | 1,198.00 | 1,198.00 | 11,743 |
| 2023-06-16 | 1,228.00 | 1,228.00 | 1,210.00 | 1,214.00 | 1,214.00 | 7,259 |
| 2023-06-15 | 1,236.00 | 1,236.00 | 1,202.00 | 1,214.00 | 1,214.00 | 5,171 |
| 2023-06-14 | 1,230.00 | 1,236.00 | 1,218.00 | 1,222.00 | 1,222.00 | 8,244 |
| 2023-06-13 | 1,230.00 | 1,230.00 | 1,210.00 | 1,222.00 | 1,222.00 | 3,349 |
| 2023-06-09 | 1,202.00 | 1,238.00 | 1,182.00 | 1,208.00 | 1,208.00 | 21,367 |
| 2023-06-08 | 1,190.00 | 1,224.00 | 1,178.00 | 1,202.00 | 1,202.00 | 12,112 |
| 2023-06-07 | 1,192.00 | 1,224.00 | 1,178.00 | 1,182.00 | 1,182.00 | 12,149 |
| 2023-06-06 | 1,214.00 | 1,214.00 | 1,150.00 | 1,184.00 | 1,184.00 | 19,494 |
| 2023-06-05 | 1,256.00 | 1,256.00 | 1,202.00 | 1,214.00 | 1,214.00 | 12,650 |
| 2023-06-02 | 1,172.00 | 1,274.00 | 1,140.00 | 1,232.00 | 1,232.00 | 60,921 |
| 2023-06-01 | 1,198.00 | 1,198.00 | 1,160.00 | 1,168.00 | 1,168.00 | 10,229 |
| 2023-05-31 | 1,204.00 | 1,206.00 | 1,176.00 | 1,192.00 | 1,192.00 | 9,732 |
| 2023-05-30 | 1,214.00 | 1,214.00 | 1,204.00 | 1,206.00 | 1,206.00 | 3,436 |
| 2023-05-29 | 1,220.00 | 1,230.00 | 1,208.00 | 1,216.00 | 1,216.00 | 4,895 |
| 2023-05-26 | 1,224.00 | 1,242.00 | 1,212.00 | 1,216.00 | 1,216.00 | 5,175 |
| 2023-05-25 | 1,246.00 | 1,246.00 | 1,204.00 | 1,212.00 | 1,212.00 | 5,190 |
| 2023-05-24 | 1,240.00 | 1,256.00 | 1,230.00 | 1,234.00 | 1,234.00 | 5,002 |
| 2023-05-23 | 1,234.00 | 1,250.00 | 1,200.00 | 1,236.00 | 1,236.00 | 19,609 |
| 2023-05-22 | 1,278.00 | 1,284.00 | 1,222.00 | 1,234.00 | 1,234.00 | 18,163 |
| 2023-05-19 | 1,282.00 | 1,292.00 | 1,254.00 | 1,270.00 | 1,270.00 | 10,790 |
| 2023-05-18 | 1,298.00 | 1,298.00 | 1,282.00 | 1,286.00 | 1,286.00 | 10,325 |
| 2023-05-17 | 1,298.00 | 1,302.00 | 1,290.00 | 1,294.00 | 1,294.00 | 5,440 |
| 2023-05-16 | 1,288.00 | 1,300.00 | 1,288.00 | 1,292.00 | 1,292.00 | 9,932 |
| 2023-05-15 | 1,290.00 | 1,320.00 | 1,270.00 | 1,288.00 | 1,288.00 | 47,391 |
| 2023-05-12 | 1,404.00 | 1,442.00 | 1,280.00 | 1,288.00 | 1,288.00 | 156,017 |
| 2023-05-11 | 1,376.00 | 1,478.00 | 1,344.00 | 1,464.00 | 1,464.00 | 103,303 |
| 2023-05-10 | 1,270.00 | 1,316.00 | 1,270.00 | 1,298.00 | 1,298.00 | 10,556 |
| 2023-05-08 | 1,280.00 | 1,282.00 | 1,270.00 | 1,270.00 | 1,270.00 | 2,844 |
| 2023-05-05 | 1,290.00 | 1,308.00 | 1,272.00 | 1,272.00 | 1,272.00 | 7,170 |
| 2023-05-04 | 1,262.00 | 1,334.00 | 1,262.00 | 1,286.00 | 1,286.00 | 18,681 |
| 2023-05-03 | 1,334.00 | 1,336.00 | 1,252.00 | 1,282.00 | 1,282.00 | 30,294 |
| 2023-05-02 | 1,382.00 | 1,390.00 | 1,222.00 | 1,342.00 | 1,342.00 | 35,205 |
| 2023-04-28 | 1,410.00 | 1,418.00 | 1,354.00 | 1,378.00 | 1,378.00 | 18,345 |
| 2023-04-27 | 1,438.00 | 1,438.00 | 1,408.00 | 1,410.00 | 1,410.00 | 11,931 |
| 2023-04-26 | 1,434.00 | 1,446.00 | 1,426.00 | 1,434.00 | 1,434.00 | 7,580 |
| 2023-04-25 | 1,450.00 | 1,450.00 | 1,430.00 | 1,434.00 | 1,434.00 | 7,004 |
| 2023-04-24 | 1,454.00 | 1,464.00 | 1,430.00 | 1,438.00 | 1,438.00 | 9,079 |
| 2023-04-21 | 1,448.00 | 1,478.00 | 1,440.00 | 1,448.00 | 1,448.00 | 18,097 |
| 2023-04-20 | 1,466.00 | 1,470.00 | 1,416.00 | 1,448.00 | 1,448.00 | 32,835 |
| 2023-04-19 | 1,494.00 | 1,496.00 | 1,422.00 | 1,462.00 | 1,462.00 | 41,566 |
| 2023-04-18 | 1,542.00 | 1,578.00 | 1,474.00 | 1,486.00 | 1,486.00 | 199,682 |
| 2023-04-17 | 1,418.00 | 1,546.00 | 1,408.00 | 1,542.00 | 1,542.00 | 228,740 |
| 2023-04-14 | 1,396.00 | 1,426.00 | 1,382.00 | 1,408.00 | 1,408.00 | 23,191 |
| 2023-04-13 | 1,420.00 | 1,430.00 | 1,380.00 | 1,388.00 | 1,388.00 | 20,961 |
| 2023-04-12 | 1,430.00 | 1,456.00 | 1,400.00 | 1,420.00 | 1,420.00 | 53,494 |
| 2023-04-11 | 1,506.00 | 1,542.00 | 1,368.00 | 1,438.00 | 1,438.00 | 113,704 |
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.