Public Joint Stock Company Moscow City Telephone Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 874.00 | 948.00 | 870.00 | 884.00 | 884.00 | 39,154 |
| 2023-01-11 | 880.00 | 928.00 | 860.00 | 868.00 | 868.00 | 26,084 |
| 2023-01-10 | 852.00 | 982.00 | 844.00 | 882.00 | 882.00 | 150,954 |
| 2023-01-09 | 836.00 | 870.00 | 834.00 | 844.00 | 844.00 | 15,063 |
| 2023-01-06 | 864.00 | 886.00 | 816.00 | 830.00 | 830.00 | 24,536 |
| 2023-01-05 | 866.00 | 888.00 | 854.00 | 860.00 | 860.00 | 6,871 |
| 2023-01-04 | 858.00 | 900.00 | 854.00 | 858.00 | 858.00 | 9,595 |
| 2023-01-03 | 866.00 | 866.00 | 838.00 | 854.00 | 854.00 | 4,057 |
| 2022-12-30 | 876.00 | 916.00 | 836.00 | 852.00 | 852.00 | 17,770 |
| 2022-12-29 | 836.00 | 1,028.00 | 820.00 | 874.00 | 874.00 | 127,595 |
| 2022-12-28 | 850.00 | 882.00 | 830.00 | 840.00 | 840.00 | 5,486 |
| 2022-12-27 | 856.00 | 866.00 | 834.00 | 842.00 | 842.00 | 3,948 |
| 2022-12-26 | 834.00 | 868.00 | 830.00 | 842.00 | 842.00 | 1,472 |
| 2022-12-23 | 852.00 | 852.00 | 822.00 | 844.00 | 844.00 | 1,644 |
| 2022-12-22 | 856.00 | 882.00 | 844.00 | 848.00 | 848.00 | 4,064 |
| 2022-12-21 | 840.00 | 890.00 | 834.00 | 856.00 | 856.00 | 6,260 |
| 2022-12-20 | 828.00 | 880.00 | 820.00 | 848.00 | 848.00 | 10,207 |
| 2022-12-19 | 802.00 | 828.00 | 800.00 | 814.00 | 814.00 | 3,201 |
| 2022-12-16 | 814.00 | 814.00 | 800.00 | 802.00 | 802.00 | 508 |
| 2022-12-15 | 812.00 | 826.00 | 800.00 | 806.00 | 806.00 | 1,768 |
| 2022-12-14 | 816.00 | 838.00 | 800.00 | 812.00 | 812.00 | 4,142 |
| 2022-12-13 | 786.00 | 840.00 | 780.00 | 804.00 | 804.00 | 14,345 |
| 2022-12-12 | 786.00 | 794.00 | 780.00 | 790.00 | 790.00 | 1,378 |
| 2022-12-09 | 794.00 | 800.00 | 788.00 | 790.00 | 790.00 | 652 |
| 2022-12-08 | 806.00 | 808.00 | 788.00 | 796.00 | 796.00 | 2,627 |
| 2022-12-07 | 828.00 | 842.00 | 800.00 | 806.00 | 806.00 | 6,300 |
| 2022-12-06 | 840.00 | 844.00 | 820.00 | 828.00 | 828.00 | 2,093 |
| 2022-12-05 | 840.00 | 862.00 | 830.00 | 834.00 | 834.00 | 2,044 |
| 2022-12-02 | 836.00 | 888.00 | 830.00 | 834.00 | 834.00 | 9,485 |
| 2022-12-01 | 820.00 | 880.00 | 812.00 | 832.00 | 832.00 | 15,402 |
| 2022-11-30 | 794.00 | 960.00 | 794.00 | 810.00 | 810.00 | 29,141 |
| 2022-11-29 | 812.00 | 816.00 | 800.00 | 804.00 | 804.00 | 1,026 |
| 2022-11-28 | 790.00 | 840.00 | 780.00 | 808.00 | 808.00 | 7,699 |
| 2022-11-25 | 794.00 | 800.00 | 774.00 | 774.00 | 774.00 | 1,658 |
| 2022-11-24 | 800.00 | 812.00 | 780.00 | 798.00 | 798.00 | 9,970 |
| 2022-11-23 | 786.00 | 862.00 | 778.00 | 800.00 | 800.00 | 11,194 |
| 2022-11-22 | 786.00 | 826.00 | 784.00 | 788.00 | 788.00 | 4,492 |
| 2022-11-21 | 790.00 | 798.00 | 756.00 | 790.00 | 790.00 | 2,645 |
| 2022-11-18 | 786.00 | 796.00 | 782.00 | 788.00 | 788.00 | 483 |
| 2022-11-17 | 806.00 | 810.00 | 786.00 | 794.00 | 794.00 | 1,182 |
| 2022-11-16 | 786.00 | 808.00 | 776.00 | 796.00 | 796.00 | 1,755 |
| 2022-11-15 | 792.00 | 812.00 | 780.00 | 790.00 | 790.00 | 2,782 |
| 2022-11-14 | 762.00 | 810.00 | 762.00 | 790.00 | 790.00 | 7,559 |
| 2022-11-11 | 768.00 | 776.00 | 754.00 | 760.00 | 760.00 | 1,587 |
| 2022-11-10 | 762.00 | 774.00 | 762.00 | 766.00 | 766.00 | 1,760 |
| 2022-11-09 | 780.00 | 784.00 | 758.00 | 758.00 | 758.00 | 3,819 |
| 2022-11-08 | 780.00 | 796.00 | 770.00 | 780.00 | 780.00 | 2,003 |
| 2022-11-07 | 794.00 | 810.00 | 780.00 | 784.00 | 784.00 | 3,403 |
| 2022-11-03 | 780.00 | 820.00 | 754.00 | 792.00 | 792.00 | 7,024 |
| 2022-11-02 | 740.00 | 858.00 | 740.00 | 780.00 | 780.00 | 34,228 |
| 2022-11-01 | 752.00 | 752.00 | 730.00 | 736.00 | 736.00 | 3,312 |
| 2022-10-31 | 760.00 | 760.00 | 740.00 | 742.00 | 742.00 | 1,675 |
| 2022-10-28 | 768.00 | 776.00 | 720.00 | 750.00 | 750.00 | 5,669 |
| 2022-10-27 | 716.00 | 828.00 | 700.00 | 760.00 | 760.00 | 25,965 |
| 2022-10-26 | 704.00 | 716.00 | 692.00 | 702.00 | 702.00 | 1,840 |
| 2022-10-25 | 696.00 | 708.00 | 686.00 | 706.00 | 706.00 | 983 |
| 2022-10-24 | 702.00 | 712.00 | 692.00 | 698.00 | 698.00 | 1,051 |
| 2022-10-21 | 708.00 | 710.00 | 694.00 | 696.00 | 696.00 | 1,237 |
| 2022-10-20 | 700.00 | 728.00 | 698.00 | 710.00 | 710.00 | 771 |
| 2022-10-19 | 706.00 | 708.00 | 682.00 | 700.00 | 700.00 | 1,010 |
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.