Public Joint Stock Company Moscow City Telephone Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,364.00 | 1,396.00 | 1,364.00 | 1,390.00 | 1,390.00 | 4,448 |
| 2026-07-24 | 1,376.00 | 1,382.00 | 1,368.00 | 1,378.00 | 1,378.00 | 960 |
| 2026-07-23 | 1,370.00 | 1,384.00 | 1,358.00 | 1,376.00 | 1,376.00 | 14,865 |
| 2026-07-22 | 1,360.00 | 1,370.00 | 1,342.00 | 1,362.00 | 1,362.00 | 2,564 |
| 2026-07-21 | 1,358.00 | 1,368.00 | 1,346.00 | 1,350.00 | 1,350.00 | 3,018 |
| 2026-07-20 | 1,322.00 | 1,356.00 | 1,312.00 | 1,334.00 | 1,334.00 | 8,588 |
| 2026-07-17 | 1,320.00 | 1,338.00 | 1,318.00 | 1,320.00 | 1,320.00 | 2,715 |
| 2026-07-16 | 1,318.00 | 1,330.00 | 1,312.00 | 1,320.00 | 1,320.00 | 11,018 |
| 2026-07-15 | 1,330.00 | 1,332.00 | 1,320.00 | 1,322.00 | 1,322.00 | 3,770 |
| 2026-07-14 | 1,342.00 | 1,342.00 | 1,326.00 | 1,330.00 | 1,330.00 | 2,245 |
| 2026-07-13 | 1,346.00 | 1,350.00 | 1,332.00 | 1,338.00 | 1,338.00 | 2,598 |
| 2026-07-10 | 1,320.00 | 1,350.00 | 1,316.00 | 1,334.00 | 1,334.00 | 4,161 |
| 2026-07-09 | 1,324.00 | 1,330.00 | 1,318.00 | 1,326.00 | 1,326.00 | 5,018 |
| 2026-07-08 | 1,318.00 | 1,332.00 | 1,312.00 | 1,328.00 | 1,328.00 | 5,736 |
| 2026-07-07 | 1,310.00 | 1,328.00 | 1,300.00 | 1,314.00 | 1,314.00 | 3,915 |
| 2026-07-06 | 1,300.00 | 1,328.00 | 1,296.00 | 1,312.00 | 1,312.00 | 26,841 |
| 2026-07-03 | 1,300.00 | 1,304.00 | 1,294.00 | 1,298.00 | 1,298.00 | 1,541 |
| 2026-07-02 | 1,296.00 | 1,310.00 | 1,294.00 | 1,296.00 | 1,296.00 | 1,353 |
| 2026-07-01 | 1,286.00 | 1,306.00 | 1,284.00 | 1,306.00 | 1,306.00 | 4,750 |
| 2026-06-30 | 1,296.00 | 1,298.00 | 1,284.00 | 1,288.00 | 1,288.00 | 3,846 |
| 2026-06-29 | 1,290.00 | 1,304.00 | 1,270.00 | 1,292.00 | 1,292.00 | 11,437 |
| 2026-06-26 | 1,280.00 | 1,290.00 | 1,258.00 | 1,288.00 | 1,288.00 | 14,549 |
| 2026-06-25 | 1,284.00 | 1,286.00 | 1,274.00 | 1,282.00 | 1,282.00 | 3,470 |
| 2026-06-24 | 1,290.00 | 1,290.00 | 1,276.00 | 1,280.00 | 1,280.00 | 12,581 |
| 2026-06-23 | 1,264.00 | 1,286.00 | 1,256.00 | 1,286.00 | 1,286.00 | 8,479 |
| 2026-06-22 | 1,290.00 | 1,300.00 | 1,262.00 | 1,272.00 | 1,272.00 | 22,410 |
| 2026-06-19 | 1,304.00 | 1,304.00 | 1,294.00 | 1,300.00 | 1,300.00 | 3,656 |
| 2026-06-18 | 1,290.00 | 1,306.00 | 1,282.00 | 1,290.00 | 1,290.00 | 7,026 |
| 2026-06-17 | 1,284.00 | 1,294.00 | 1,282.00 | 1,288.00 | 1,288.00 | 2,454 |
| 2026-06-16 | 1,294.00 | 1,296.00 | 1,280.00 | 1,286.00 | 1,286.00 | 8,001 |
| 2026-06-15 | 1,302.00 | 1,302.00 | 1,292.00 | 1,296.00 | 1,296.00 | 2,092 |
| 2026-06-11 | 1,296.00 | 1,302.00 | 1,292.00 | 1,300.00 | 1,300.00 | 7,369 |
| 2026-06-10 | 1,288.00 | 1,298.00 | 1,284.00 | 1,296.00 | 1,296.00 | 3,935 |
| 2026-06-09 | 1,290.00 | 1,292.00 | 1,284.00 | 1,286.00 | 1,286.00 | 4,479 |
| 2026-06-08 | 1,300.00 | 1,302.00 | 1,282.00 | 1,288.00 | 1,288.00 | 15,444 |
| 2026-06-05 | 1,282.00 | 1,300.00 | 1,282.00 | 1,292.00 | 1,292.00 | 12,677 |
| 2026-06-04 | 1,278.00 | 1,282.00 | 1,278.00 | 1,280.00 | 1,280.00 | 1,266 |
| 2026-06-03 | 1,280.00 | 1,282.00 | 1,272.00 | 1,276.00 | 1,276.00 | 4,352 |
| 2026-06-02 | 1,274.00 | 1,290.00 | 1,262.00 | 1,272.00 | 1,272.00 | 13,046 |
| 2026-06-01 | 1,288.00 | 1,296.00 | 1,276.00 | 1,280.00 | 1,280.00 | 5,128 |
| 2026-05-29 | 1,294.00 | 1,296.00 | 1,276.00 | 1,280.00 | 1,280.00 | 8,643 |
| 2026-05-28 | 1,302.00 | 1,306.00 | 1,292.00 | 1,298.00 | 1,298.00 | 6,682 |
| 2026-05-27 | 1,298.00 | 1,312.00 | 1,286.00 | 1,292.00 | 1,292.00 | 11,742 |
| 2026-05-26 | 1,302.00 | 1,308.00 | 1,296.00 | 1,296.00 | 1,296.00 | 15,803 |
| 2026-05-25 | 1,312.00 | 1,322.00 | 1,278.00 | 1,304.00 | 1,304.00 | 34,727 |
| 2026-05-22 | 1,336.00 | 1,336.00 | 1,310.00 | 1,322.00 | 1,322.00 | 43,813 |
| 2026-05-21 | 1,344.00 | 1,350.00 | 1,314.00 | 1,328.00 | 1,328.00 | 47,289 |
| 2026-05-20 | 1,288.00 | 1,404.00 | 1,288.00 | 1,332.00 | 1,332.00 | 193,766 |
| 2026-05-19 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 2,966 |
| 2026-05-18 | 970.00 | 1,066.00 | 970.00 | 1,066.00 | 1,066.00 | 4,808 |
| 2026-05-15 | 772.00 | 942.00 | 752.00 | 942.00 | 942.00 | 20,306 |
| 2026-05-14 | 772.00 | 798.00 | 766.00 | 768.00 | 768.00 | 6,697 |
| 2026-05-13 | 744.00 | 798.00 | 740.00 | 782.00 | 782.00 | 6,227 |
| 2026-05-12 | 722.00 | 758.00 | 722.00 | 734.00 | 734.00 | 7,978 |
| 2026-05-11 | 718.00 | 728.00 | 708.00 | 724.00 | 724.00 | 3,589 |
| 2026-05-08 | 734.00 | 738.00 | 704.00 | 720.00 | 720.00 | 6,008 |
| 2026-05-07 | 738.00 | 740.00 | 734.00 | 738.00 | 738.00 | 194 |
| 2026-05-06 | 744.00 | 744.00 | 734.00 | 734.00 | 734.00 | 346 |
| 2026-05-05 | 746.00 | 746.00 | 738.00 | 742.00 | 742.00 | 294 |
| 2026-05-04 | 738.00 | 758.00 | 736.00 | 744.00 | 744.00 | 2,505 |
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.