Public Joint Stock Company Moscow City Telephone Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 698.00 | 728.00 | 698.00 | 706.00 | 706.00 | 709 |
| 2022-10-17 | 680.00 | 724.00 | 680.00 | 700.00 | 700.00 | 2,316 |
| 2022-10-14 | 700.00 | 720.00 | 670.00 | 694.00 | 694.00 | 1,298 |
| 2022-10-13 | 702.00 | 734.00 | 686.00 | 706.00 | 706.00 | 4,310 |
| 2022-10-12 | 682.00 | 710.00 | 666.00 | 696.00 | 696.00 | 3,470 |
| 2022-10-11 | 666.00 | 700.00 | 648.00 | 680.00 | 680.00 | 2,128 |
| 2022-10-10 | 654.00 | 674.00 | 620.00 | 670.00 | 670.00 | 1,660 |
| 2022-10-07 | 696.00 | 698.00 | 660.00 | 664.00 | 664.00 | 1,771 |
| 2022-10-06 | 698.00 | 698.00 | 660.00 | 670.00 | 670.00 | 742 |
| 2022-10-05 | 690.00 | 690.00 | 660.00 | 674.00 | 674.00 | 1,195 |
| 2022-10-04 | 704.00 | 720.00 | 650.00 | 676.00 | 676.00 | 2,127 |
| 2022-10-03 | 632.00 | 740.00 | 626.00 | 694.00 | 694.00 | 4,781 |
| 2022-09-30 | 652.00 | 660.00 | 620.00 | 640.00 | 640.00 | 3,670 |
| 2022-09-29 | 662.00 | 666.00 | 620.00 | 640.00 | 640.00 | 1,588 |
| 2022-09-28 | 642.00 | 674.00 | 626.00 | 644.00 | 644.00 | 2,029 |
| 2022-09-27 | 626.00 | 670.00 | 604.00 | 642.00 | 642.00 | 2,694 |
| 2022-09-26 | 700.00 | 700.00 | 600.00 | 638.00 | 638.00 | 4,524 |
| 2022-09-23 | 768.00 | 768.00 | 674.00 | 690.00 | 690.00 | 4,445 |
| 2022-09-22 | 700.00 | 778.00 | 700.00 | 754.00 | 754.00 | 3,449 |
| 2022-09-21 | 720.00 | 774.00 | 670.00 | 726.00 | 726.00 | 6,496 |
| 2022-09-20 | 886.00 | 886.00 | 770.00 | 770.00 | 770.00 | 6,671 |
| 2022-09-19 | 900.00 | 912.00 | 870.00 | 874.00 | 874.00 | 7,703 |
| 2022-09-16 | 908.00 | 914.00 | 894.00 | 900.00 | 900.00 | 1,770 |
| 2022-09-15 | 914.00 | 918.00 | 904.00 | 904.00 | 904.00 | 1,203 |
| 2022-09-14 | 922.00 | 922.00 | 902.00 | 908.00 | 908.00 | 778 |
| 2022-09-13 | 926.00 | 932.00 | 900.00 | 908.00 | 908.00 | 3,127 |
| 2022-09-12 | 914.00 | 946.00 | 904.00 | 930.00 | 930.00 | 2,148 |
| 2022-09-09 | 898.00 | 990.00 | 896.00 | 918.00 | 918.00 | 16,413 |
| 2022-09-08 | 920.00 | 928.00 | 884.00 | 894.00 | 894.00 | 2,698 |
| 2022-09-07 | 920.00 | 960.00 | 916.00 | 918.00 | 918.00 | 2,961 |
| 2022-09-06 | 964.00 | 964.00 | 898.00 | 924.00 | 924.00 | 5,660 |
| 2022-09-05 | 956.00 | 990.00 | 952.00 | 964.00 | 964.00 | 5,908 |
| 2022-09-02 | 928.00 | 994.00 | 922.00 | 950.00 | 950.00 | 9,242 |
| 2022-09-01 | 970.00 | 998.00 | 906.00 | 938.00 | 938.00 | 15,574 |
| 2022-08-31 | 910.00 | 1,072.00 | 874.00 | 944.00 | 944.00 | 46,148 |
| 2022-08-30 | 1,118.00 | 1,138.00 | 916.00 | 924.00 | 924.00 | 49,461 |
| 2022-08-29 | 824.00 | 1,140.00 | 816.00 | 1,090.00 | 1,090.00 | 159,124 |
| 2022-08-26 | 754.00 | 856.00 | 754.00 | 816.00 | 816.00 | 27,072 |
| 2022-08-25 | 760.00 | 778.00 | 748.00 | 758.00 | 758.00 | 2,963 |
| 2022-08-24 | 754.00 | 792.00 | 754.00 | 766.00 | 766.00 | 7,213 |
| 2022-08-23 | 770.00 | 794.00 | 740.00 | 748.00 | 748.00 | 8,336 |
| 2022-08-22 | 704.00 | 848.00 | 698.00 | 770.00 | 770.00 | 19,472 |
| 2022-08-19 | 704.00 | 740.00 | 688.00 | 696.00 | 696.00 | 2,866 |
| 2022-08-18 | 716.00 | 720.00 | 680.00 | 708.00 | 708.00 | 2,651 |
| 2022-08-17 | 720.00 | 720.00 | 700.00 | 710.00 | 710.00 | 745 |
| 2022-08-16 | 716.00 | 722.00 | 698.00 | 712.00 | 712.00 | 1,159 |
| 2022-08-15 | 678.00 | 750.00 | 678.00 | 698.00 | 698.00 | 12,135 |
| 2022-08-12 | 672.00 | 690.00 | 670.00 | 680.00 | 680.00 | 1,912 |
| 2022-08-11 | 660.00 | 670.00 | 652.00 | 668.00 | 668.00 | 859 |
| 2022-08-10 | 644.00 | 674.00 | 630.00 | 658.00 | 658.00 | 8,462 |
| 2022-08-09 | 652.00 | 662.00 | 642.00 | 648.00 | 648.00 | 915 |
| 2022-08-08 | 640.00 | 652.00 | 640.00 | 652.00 | 652.00 | 553 |
| 2022-08-05 | 636.00 | 648.00 | 630.00 | 644.00 | 644.00 | 2,794 |
| 2022-08-04 | 650.00 | 654.00 | 638.00 | 640.00 | 640.00 | 963 |
| 2022-08-03 | 654.00 | 658.00 | 642.00 | 650.00 | 650.00 | 1,057 |
| 2022-08-02 | 656.00 | 662.00 | 650.00 | 654.00 | 654.00 | 457 |
| 2022-08-01 | 668.00 | 670.00 | 660.00 | 662.00 | 662.00 | 321 |
| 2022-07-29 | 666.00 | 674.00 | 664.00 | 668.00 | 668.00 | 322 |
| 2022-07-28 | 656.00 | 674.00 | 656.00 | 670.00 | 670.00 | 1,230 |
| 2022-07-27 | 684.00 | 684.00 | 656.00 | 666.00 | 666.00 | 1,029 |
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.