Public Joint Stock Company Moscow City Telephone Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 684.00 | 684.00 | 656.00 | 666.00 | 666.00 | 1,029 |
| 2022-07-26 | 668.00 | 674.00 | 658.00 | 672.00 | 672.00 | 649 |
| 2022-07-25 | 642.00 | 666.00 | 638.00 | 664.00 | 664.00 | 822 |
| 2022-07-22 | 642.00 | 646.00 | 636.00 | 646.00 | 646.00 | 340 |
| 2022-07-21 | 644.00 | 644.00 | 634.00 | 636.00 | 636.00 | 209 |
| 2022-07-20 | 644.00 | 690.00 | 634.00 | 638.00 | 638.00 | 3,082 |
| 2022-07-19 | 644.00 | 646.00 | 638.00 | 642.00 | 642.00 | 450 |
| 2022-07-18 | 658.00 | 658.00 | 642.00 | 648.00 | 648.00 | 870 |
| 2022-07-15 | 646.00 | 652.00 | 638.00 | 650.00 | 650.00 | 1,248 |
| 2022-07-14 | 662.00 | 662.00 | 640.00 | 644.00 | 644.00 | 1,845 |
| 2022-07-13 | 672.00 | 672.00 | 652.00 | 660.00 | 660.00 | 672 |
| 2022-07-12 | 678.00 | 678.00 | 666.00 | 670.00 | 670.00 | 1,145 |
| 2022-07-11 | 686.00 | 686.00 | 668.00 | 670.00 | 670.00 | 845 |
| 2022-07-08 | 678.00 | 688.00 | 666.00 | 670.00 | 670.00 | 296 |
| 2022-07-07 | 666.00 | 680.00 | 666.00 | 674.00 | 674.00 | 639 |
| 2022-07-06 | 666.00 | 686.00 | 666.00 | 670.00 | 670.00 | 921 |
| 2022-07-05 | 662.00 | 680.00 | 652.00 | 670.00 | 670.00 | 676 |
| 2022-07-04 | 692.00 | 692.00 | 654.00 | 660.00 | 660.00 | 2,066 |
| 2022-07-01 | 658.00 | 686.00 | 658.00 | 676.00 | 676.00 | 723 |
| 2022-06-30 | 694.00 | 694.00 | 650.00 | 670.00 | 670.00 | 2,390 |
| 2022-06-29 | 690.00 | 694.00 | 684.00 | 690.00 | 690.00 | 280 |
| 2022-06-28 | 694.00 | 700.00 | 684.00 | 692.00 | 692.00 | 640 |
| 2022-06-27 | 692.00 | 702.00 | 684.00 | 692.00 | 692.00 | 474 |
| 2022-06-24 | 690.00 | 692.00 | 682.00 | 682.00 | 682.00 | 536 |
| 2022-06-23 | 680.00 | 698.00 | 672.00 | 686.00 | 686.00 | 2,178 |
| 2022-06-22 | 712.00 | 712.00 | 676.00 | 684.00 | 684.00 | 1,307 |
| 2022-06-21 | 720.00 | 728.00 | 694.00 | 702.00 | 702.00 | 4,249 |
| 2022-06-20 | 680.00 | 746.00 | 680.00 | 724.00 | 724.00 | 4,897 |
| 2022-06-17 | 688.00 | 712.00 | 680.00 | 692.00 | 692.00 | 1,575 |
| 2022-06-16 | 682.00 | 690.00 | 652.00 | 678.00 | 678.00 | 918 |
| 2022-06-15 | 672.00 | 682.00 | 662.00 | 670.00 | 670.00 | 734 |
| 2022-06-14 | 652.00 | 670.00 | 644.00 | 670.00 | 670.00 | 385 |
| 2022-06-10 | 662.00 | 690.00 | 650.00 | 660.00 | 660.00 | 1,228 |
| 2022-06-09 | 674.00 | 674.00 | 660.00 | 666.00 | 666.00 | 392 |
| 2022-06-08 | 680.00 | 698.00 | 672.00 | 674.00 | 674.00 | 391 |
| 2022-06-07 | 654.00 | 684.00 | 650.00 | 680.00 | 680.00 | 1,329 |
| 2022-06-06 | 660.00 | 678.00 | 644.00 | 652.00 | 652.00 | 862 |
| 2022-06-03 | 692.00 | 696.00 | 650.00 | 660.00 | 660.00 | 1,512 |
| 2022-06-02 | 680.00 | 692.00 | 680.00 | 686.00 | 686.00 | 610 |
| 2022-06-01 | 702.00 | 706.00 | 660.00 | 684.00 | 684.00 | 1,793 |
| 2022-05-31 | 694.00 | 700.00 | 682.00 | 690.00 | 690.00 | 604 |
| 2022-05-30 | 708.00 | 738.00 | 684.00 | 700.00 | 700.00 | 1,434 |
| 2022-05-27 | 692.00 | 714.00 | 692.00 | 702.00 | 702.00 | 525 |
| 2022-05-26 | 696.00 | 712.00 | 688.00 | 696.00 | 696.00 | 1,160 |
| 2022-05-25 | 694.00 | 700.00 | 662.00 | 696.00 | 696.00 | 2,133 |
| 2022-05-24 | 712.00 | 712.00 | 670.00 | 696.00 | 696.00 | 2,443 |
| 2022-05-23 | 748.00 | 748.00 | 714.00 | 720.00 | 720.00 | 1,452 |
| 2022-05-20 | 786.00 | 786.00 | 740.00 | 748.00 | 748.00 | 4,313 |
| 2022-05-19 | 798.00 | 806.00 | 782.00 | 786.00 | 786.00 | 2,445 |
| 2022-05-18 | 806.00 | 812.00 | 772.00 | 802.00 | 802.00 | 4,298 |
| 2022-05-17 | 812.00 | 830.00 | 790.00 | 806.00 | 806.00 | 3,525 |
| 2022-05-16 | 838.00 | 886.00 | 780.00 | 808.00 | 808.00 | 14,201 |
| 2022-05-13 | 824.00 | 836.00 | 812.00 | 836.00 | 836.00 | 1,431 |
| 2022-05-12 | 828.00 | 836.00 | 816.00 | 820.00 | 820.00 | 635 |
| 2022-05-11 | 830.00 | 840.00 | 822.00 | 828.00 | 828.00 | 1,497 |
| 2022-05-06 | 858.00 | 858.00 | 818.00 | 830.00 | 830.00 | 3,564 |
| 2022-05-05 | 874.00 | 878.00 | 836.00 | 864.00 | 864.00 | 1,667 |
| 2022-05-04 | 840.00 | 880.00 | 834.00 | 836.00 | 836.00 | 1,667 |
| 2022-04-29 | 850.00 | 854.00 | 834.00 | 842.00 | 842.00 | 1,253 |
| 2022-04-28 | 814.00 | 858.00 | 814.00 | 844.00 | 844.00 | 1,746 |
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.