Public Joint Stock Company Moscow City Telephone Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 1,422.00 | 1,584.00 | 1,416.00 | 1,500.00 | 1,500.00 | 256,362 |
| 2023-04-07 | 1,452.00 | 1,480.00 | 1,402.00 | 1,414.00 | 1,414.00 | 55,623 |
| 2023-04-06 | 1,412.00 | 1,498.00 | 1,398.00 | 1,434.00 | 1,434.00 | 229,436 |
| 2023-04-05 | 1,378.00 | 1,420.00 | 1,342.00 | 1,392.00 | 1,392.00 | 100,009 |
| 2023-04-04 | 1,380.00 | 1,386.00 | 1,340.00 | 1,366.00 | 1,366.00 | 42,928 |
| 2023-04-03 | 1,322.00 | 1,404.00 | 1,308.00 | 1,376.00 | 1,376.00 | 247,277 |
| 2023-03-31 | 1,326.00 | 1,336.00 | 1,290.00 | 1,298.00 | 1,298.00 | 24,843 |
| 2023-03-30 | 1,312.00 | 1,368.00 | 1,312.00 | 1,322.00 | 1,322.00 | 44,284 |
| 2023-03-29 | 1,334.00 | 1,334.00 | 1,308.00 | 1,312.00 | 1,312.00 | 9,444 |
| 2023-03-28 | 1,358.00 | 1,358.00 | 1,304.00 | 1,324.00 | 1,324.00 | 19,942 |
| 2023-03-27 | 1,326.00 | 1,348.00 | 1,300.00 | 1,332.00 | 1,332.00 | 36,054 |
| 2023-03-24 | 1,310.00 | 1,328.00 | 1,292.00 | 1,314.00 | 1,314.00 | 27,935 |
| 2023-03-23 | 1,300.00 | 1,336.00 | 1,292.00 | 1,302.00 | 1,302.00 | 27,025 |
| 2023-03-22 | 1,256.00 | 1,348.00 | 1,246.00 | 1,286.00 | 1,286.00 | 124,181 |
| 2023-03-21 | 1,272.00 | 1,278.00 | 1,238.00 | 1,254.00 | 1,254.00 | 20,890 |
| 2023-03-20 | 1,274.00 | 1,310.00 | 1,266.00 | 1,272.00 | 1,272.00 | 30,366 |
| 2023-03-17 | 1,316.00 | 1,316.00 | 1,260.00 | 1,272.00 | 1,272.00 | 30,501 |
| 2023-03-16 | 1,304.00 | 1,322.00 | 1,278.00 | 1,298.00 | 1,298.00 | 24,522 |
| 2023-03-15 | 1,350.00 | 1,368.00 | 1,290.00 | 1,294.00 | 1,294.00 | 37,693 |
| 2023-03-14 | 1,324.00 | 1,328.00 | 1,290.00 | 1,328.00 | 1,328.00 | 22,463 |
| 2023-03-13 | 1,350.00 | 1,376.00 | 1,250.00 | 1,318.00 | 1,318.00 | 43,408 |
| 2023-03-10 | 1,360.00 | 1,380.00 | 1,340.00 | 1,348.00 | 1,348.00 | 22,101 |
| 2023-03-09 | 1,390.00 | 1,408.00 | 1,342.00 | 1,362.00 | 1,362.00 | 28,030 |
| 2023-03-07 | 1,390.00 | 1,436.00 | 1,364.00 | 1,384.00 | 1,384.00 | 66,918 |
| 2023-03-06 | 1,358.00 | 1,404.00 | 1,352.00 | 1,390.00 | 1,390.00 | 86,471 |
| 2023-03-03 | 1,334.00 | 1,376.00 | 1,274.00 | 1,340.00 | 1,340.00 | 99,778 |
| 2023-03-02 | 1,300.00 | 1,436.00 | 1,270.00 | 1,326.00 | 1,326.00 | 354,895 |
| 2023-03-01 | 1,254.00 | 1,330.00 | 1,244.00 | 1,292.00 | 1,292.00 | 141,743 |
| 2023-02-28 | 1,272.00 | 1,272.00 | 1,242.00 | 1,252.00 | 1,252.00 | 36,853 |
| 2023-02-27 | 1,200.00 | 1,312.00 | 1,178.00 | 1,240.00 | 1,240.00 | 289,030 |
| 2023-02-24 | 1,224.00 | 1,224.00 | 1,190.00 | 1,200.00 | 1,200.00 | 10,802 |
| 2023-02-22 | 1,204.00 | 1,268.00 | 1,188.00 | 1,208.00 | 1,208.00 | 86,657 |
| 2023-02-21 | 1,148.00 | 1,228.00 | 1,138.00 | 1,188.00 | 1,188.00 | 58,375 |
| 2023-02-20 | 1,226.00 | 1,238.00 | 1,128.00 | 1,160.00 | 1,160.00 | 35,567 |
| 2023-02-17 | 1,136.00 | 1,336.00 | 1,120.00 | 1,192.00 | 1,192.00 | 327,629 |
| 2023-02-16 | 1,132.00 | 1,228.00 | 1,112.00 | 1,136.00 | 1,136.00 | 75,605 |
| 2023-02-15 | 1,180.00 | 1,194.00 | 1,086.00 | 1,132.00 | 1,132.00 | 63,823 |
| 2023-02-14 | 1,270.00 | 1,282.00 | 1,162.00 | 1,180.00 | 1,180.00 | 51,207 |
| 2023-02-13 | 1,148.00 | 1,288.00 | 1,140.00 | 1,240.00 | 1,240.00 | 239,153 |
| 2023-02-10 | 1,230.00 | 1,276.00 | 1,120.00 | 1,140.00 | 1,140.00 | 212,608 |
| 2023-02-09 | 1,860.00 | 1,880.00 | 1,214.00 | 1,320.00 | 1,320.00 | 807,864 |
| 2023-02-08 | 1,692.00 | 2,086.00 | 1,592.00 | 1,790.00 | 1,790.00 | 1,303,957 |
| 2023-02-07 | 1,120.00 | 1,538.00 | 1,032.00 | 1,538.00 | 1,538.00 | 932,065 |
| 2023-02-06 | 990.00 | 1,186.00 | 984.00 | 1,098.00 | 1,098.00 | 308,842 |
| 2023-02-03 | 990.00 | 1,048.00 | 974.00 | 984.00 | 984.00 | 45,040 |
| 2023-02-02 | 998.00 | 1,006.00 | 980.00 | 992.00 | 992.00 | 11,788 |
| 2023-02-01 | 1,008.00 | 1,012.00 | 982.00 | 994.00 | 994.00 | 9,872 |
| 2023-01-31 | 1,024.00 | 1,026.00 | 990.00 | 1,000.00 | 1,000.00 | 16,879 |
| 2023-01-30 | 1,010.00 | 1,064.00 | 984.00 | 1,018.00 | 1,018.00 | 78,809 |
| 2023-01-27 | 1,076.00 | 1,076.00 | 972.00 | 984.00 | 984.00 | 108,936 |
| 2023-01-26 | 924.00 | 1,220.00 | 912.00 | 1,062.00 | 1,062.00 | 519,452 |
| 2023-01-25 | 926.00 | 930.00 | 906.00 | 912.00 | 912.00 | 4,305 |
| 2023-01-24 | 920.00 | 938.00 | 906.00 | 922.00 | 922.00 | 14,238 |
| 2023-01-23 | 886.00 | 926.00 | 886.00 | 906.00 | 906.00 | 13,575 |
| 2023-01-20 | 878.00 | 938.00 | 872.00 | 894.00 | 894.00 | 22,350 |
| 2023-01-19 | 902.00 | 904.00 | 874.00 | 878.00 | 878.00 | 5,582 |
| 2023-01-18 | 906.00 | 912.00 | 896.00 | 900.00 | 900.00 | 5,208 |
| 2023-01-17 | 930.00 | 930.00 | 896.00 | 906.00 | 906.00 | 6,867 |
| 2023-01-16 | 898.00 | 930.00 | 890.00 | 912.00 | 912.00 | 17,766 |
| 2023-01-13 | 904.00 | 946.00 | 874.00 | 892.00 | 892.00 | 28,727 |
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.