Public Joint Stock Company Moscow City Telephone Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 820.00 | 834.00 | 814.00 | 814.00 | 814.00 | 1,558 |
| 2022-04-26 | 812.00 | 846.00 | 806.00 | 828.00 | 828.00 | 870 |
| 2022-04-25 | 810.00 | 834.00 | 792.00 | 802.00 | 802.00 | 1,799 |
| 2022-04-22 | 834.00 | 838.00 | 810.00 | 818.00 | 818.00 | 770 |
| 2022-04-21 | 860.00 | 860.00 | 820.00 | 830.00 | 830.00 | 1,369 |
| 2022-04-20 | 820.00 | 864.00 | 804.00 | 824.00 | 824.00 | 1,563 |
| 2022-04-19 | 854.00 | 876.00 | 816.00 | 838.00 | 838.00 | 1,735 |
| 2022-04-18 | 886.00 | 886.00 | 844.00 | 854.00 | 854.00 | 1,222 |
| 2022-04-15 | 856.00 | 902.00 | 800.00 | 864.00 | 864.00 | 2,493 |
| 2022-04-14 | 860.00 | 870.00 | 826.00 | 832.00 | 832.00 | 974 |
| 2022-04-13 | 876.00 | 890.00 | 858.00 | 860.00 | 860.00 | 1,308 |
| 2022-04-12 | 906.00 | 906.00 | 860.00 | 870.00 | 870.00 | 1,439 |
| 2022-04-11 | 860.00 | 944.00 | 860.00 | 904.00 | 904.00 | 3,945 |
| 2022-04-08 | 894.00 | 894.00 | 802.00 | 858.00 | 858.00 | 2,097 |
| 2022-04-07 | 856.00 | 892.00 | 850.00 | 852.00 | 852.00 | 780 |
| 2022-04-06 | 874.00 | 882.00 | 856.00 | 856.00 | 856.00 | 1,206 |
| 2022-04-05 | 886.00 | 904.00 | 866.00 | 876.00 | 876.00 | 1,787 |
| 2022-04-04 | 948.00 | 948.00 | 884.00 | 898.00 | 898.00 | 2,095 |
| 2022-04-01 | 860.00 | 926.00 | 860.00 | 898.00 | 898.00 | 4,134 |
| 2022-03-31 | 858.00 | 880.00 | 782.00 | 854.00 | 854.00 | 5,776 |
| 2022-03-30 | 748.00 | 848.00 | 720.00 | 790.00 | 790.00 | 2,673 |
| 2022-03-29 | 716.00 | 786.00 | 716.00 | 720.00 | 720.00 | 2,768 |
| 2022-03-28 | 878.00 | 878.00 | 700.00 | 716.00 | 716.00 | 4,707 |
| 2022-03-25 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 0 |
| 2022-03-24 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 0 |
| 2022-03-23 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 0 |
| 2022-03-22 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 0 |
| 2022-03-21 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 0 |
| 2022-03-18 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 0 |
| 2022-03-17 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 0 |
| 2022-03-16 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 0 |
| 2022-03-15 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 0 |
| 2022-03-14 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 0 |
| 2022-03-11 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 0 |
| 2022-03-10 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 0 |
| 2022-03-09 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 0 |
| 2022-03-04 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 0 |
| 2022-03-03 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 0 |
| 2022-03-02 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 0 |
| 2022-03-01 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 0 |
| 2022-02-28 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 0 |
| 2022-02-25 | 842.00 | 850.00 | 654.00 | 832.00 | 832.00 | 4,245 |
| 2022-02-24 | 948.00 | 948.00 | 612.00 | 614.00 | 614.00 | 6,818 |
| 2022-02-23 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | 0 |
| 2022-02-22 | 950.00 | 998.00 | 778.00 | 988.00 | 988.00 | 4,239 |
| 2022-02-21 | 1,050.00 | 1,052.00 | 946.00 | 954.00 | 954.00 | 2,966 |
| 2022-02-18 | 1,054.00 | 1,064.00 | 1,032.00 | 1,050.00 | 1,050.00 | 742 |
| 2022-02-17 | 1,086.00 | 1,086.00 | 1,052.00 | 1,058.00 | 1,058.00 | 946 |
| 2022-02-16 | 1,090.00 | 1,104.00 | 1,070.00 | 1,090.00 | 1,090.00 | 830 |
| 2022-02-15 | 1,054.00 | 1,076.00 | 1,054.00 | 1,066.00 | 1,066.00 | 526 |
| 2022-02-14 | 1,070.00 | 1,070.00 | 1,044.00 | 1,056.00 | 1,056.00 | 1,193 |
| 2022-02-11 | 1,102.00 | 1,102.00 | 1,074.00 | 1,080.00 | 1,080.00 | 1,345 |
| 2022-02-10 | 1,096.00 | 1,128.00 | 1,088.00 | 1,098.00 | 1,098.00 | 379 |
| 2022-02-09 | 1,088.00 | 1,110.00 | 1,084.00 | 1,096.00 | 1,096.00 | 933 |
| 2022-02-08 | 1,092.00 | 1,098.00 | 1,072.00 | 1,088.00 | 1,088.00 | 673 |
| 2022-02-07 | 1,112.00 | 1,112.00 | 1,040.00 | 1,078.00 | 1,078.00 | 773 |
| 2022-02-04 | 1,084.00 | 1,104.00 | 1,078.00 | 1,084.00 | 1,084.00 | 635 |
| 2022-02-03 | 1,092.00 | 1,098.00 | 1,082.00 | 1,088.00 | 1,088.00 | 933 |
| 2022-02-02 | 1,122.00 | 1,122.00 | 1,062.00 | 1,102.00 | 1,102.00 | 1,969 |
| 2022-02-01 | 1,130.00 | 1,136.00 | 1,100.00 | 1,120.00 | 1,120.00 | 613 |
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.