Public Joint Stock Company Moscow City Telephone Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 1,130.00 | 1,144.00 | 1,110.00 | 1,124.00 | 1,124.00 | 538 |
| 2022-01-27 | 1,078.00 | 1,150.00 | 1,068.00 | 1,126.00 | 1,126.00 | 2,027 |
| 2022-01-26 | 1,064.00 | 1,100.00 | 1,024.00 | 1,078.00 | 1,078.00 | 1,886 |
| 2022-01-25 | 1,072.00 | 1,088.00 | 1,008.00 | 1,036.00 | 1,036.00 | 2,645 |
| 2022-01-24 | 1,108.00 | 1,128.00 | 992.00 | 1,026.00 | 1,026.00 | 8,532 |
| 2022-01-21 | 1,120.00 | 1,164.00 | 1,110.00 | 1,114.00 | 1,114.00 | 1,006 |
| 2022-01-20 | 1,144.00 | 1,174.00 | 1,120.00 | 1,134.00 | 1,134.00 | 683 |
| 2022-01-19 | 1,104.00 | 1,138.00 | 1,104.00 | 1,128.00 | 1,128.00 | 1,243 |
| 2022-01-18 | 1,166.00 | 1,166.00 | 1,108.00 | 1,110.00 | 1,110.00 | 5,576 |
| 2022-01-17 | 1,186.00 | 1,196.00 | 1,144.00 | 1,162.00 | 1,162.00 | 1,537 |
| 2022-01-14 | 1,218.00 | 1,218.00 | 1,150.00 | 1,164.00 | 1,164.00 | 3,741 |
| 2022-01-13 | 1,208.00 | 1,256.00 | 1,170.00 | 1,190.00 | 1,190.00 | 3,655 |
| 2022-01-12 | 1,192.00 | 1,222.00 | 1,192.00 | 1,208.00 | 1,208.00 | 833 |
| 2022-01-11 | 1,198.00 | 1,206.00 | 1,184.00 | 1,204.00 | 1,204.00 | 2,147 |
| 2022-01-10 | 1,206.00 | 1,278.00 | 1,180.00 | 1,184.00 | 1,184.00 | 3,835 |
| 2022-01-07 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-01-06 | 1,206.00 | 1,206.00 | 1,194.00 | 1,200.00 | 1,200.00 | 852 |
| 2022-01-05 | 1,202.00 | 1,210.00 | 1,192.00 | 1,196.00 | 1,196.00 | 487 |
| 2022-01-04 | 1,198.00 | 1,208.00 | 1,198.00 | 1,208.00 | 1,208.00 | 811 |
| 2022-01-03 | 1,188.00 | 1,204.00 | 1,166.00 | 1,194.00 | 1,194.00 | 761 |
| 2021-12-30 | 1,178.00 | 1,180.00 | 1,142.00 | 1,178.00 | 1,178.00 | 3,221 |
| 2021-12-29 | 1,172.00 | 1,202.00 | 1,160.00 | 1,178.00 | 1,178.00 | 1,916 |
| 2021-12-28 | 1,194.00 | 1,206.00 | 1,144.00 | 1,164.00 | 1,164.00 | 10,463 |
| 2021-12-27 | 1,198.00 | 1,208.00 | 1,178.00 | 1,184.00 | 1,184.00 | 2,702 |
| 2021-12-24 | 1,192.00 | 1,210.00 | 1,172.00 | 1,190.00 | 1,190.00 | 2,581 |
| 2021-12-23 | 1,212.00 | 1,226.00 | 1,186.00 | 1,186.00 | 1,186.00 | 3,275 |
| 2021-12-22 | 1,214.00 | 1,224.00 | 1,206.00 | 1,212.00 | 1,212.00 | 1,380 |
| 2021-12-21 | 1,210.00 | 1,228.00 | 1,208.00 | 1,220.00 | 1,220.00 | 1,463 |
| 2021-12-20 | 1,214.00 | 1,238.00 | 1,210.00 | 1,214.00 | 1,214.00 | 753 |
| 2021-12-17 | 1,238.00 | 1,248.00 | 1,212.00 | 1,214.00 | 1,214.00 | 1,260 |
| 2021-12-16 | 1,236.00 | 1,238.00 | 1,200.00 | 1,230.00 | 1,230.00 | 1,558 |
| 2021-12-15 | 1,242.00 | 1,242.00 | 1,208.00 | 1,210.00 | 1,210.00 | 1,949 |
| 2021-12-14 | 1,260.00 | 1,264.00 | 1,200.00 | 1,222.00 | 1,222.00 | 6,950 |
| 2021-12-13 | 1,308.00 | 1,316.00 | 1,252.00 | 1,252.00 | 1,252.00 | 2,765 |
| 2021-12-10 | 1,310.00 | 1,314.00 | 1,298.00 | 1,300.00 | 1,300.00 | 745 |
| 2021-12-09 | 1,310.00 | 1,314.00 | 1,302.00 | 1,308.00 | 1,308.00 | 817 |
| 2021-12-08 | 1,338.00 | 1,338.00 | 1,300.00 | 1,304.00 | 1,304.00 | 1,072 |
| 2021-12-07 | 1,312.00 | 1,364.00 | 1,306.00 | 1,318.00 | 1,318.00 | 1,671 |
| 2021-12-06 | 1,316.00 | 1,342.00 | 1,300.00 | 1,314.00 | 1,314.00 | 1,654 |
| 2021-12-03 | 1,350.00 | 1,350.00 | 1,300.00 | 1,320.00 | 1,320.00 | 1,734 |
| 2021-12-02 | 1,350.00 | 1,418.00 | 1,298.00 | 1,350.00 | 1,350.00 | 4,368 |
| 2021-12-01 | 1,334.00 | 1,354.00 | 1,334.00 | 1,336.00 | 1,336.00 | 609 |
| 2021-11-30 | 1,330.00 | 1,336.00 | 1,322.00 | 1,330.00 | 1,330.00 | 348 |
| 2021-11-29 | 1,332.00 | 1,360.00 | 1,322.00 | 1,332.00 | 1,332.00 | 1,022 |
| 2021-11-26 | 1,346.00 | 1,356.00 | 1,328.00 | 1,340.00 | 1,340.00 | 1,229 |
| 2021-11-25 | 1,362.00 | 1,382.00 | 1,350.00 | 1,374.00 | 1,374.00 | 1,468 |
| 2021-11-24 | 1,362.00 | 1,384.00 | 1,342.00 | 1,348.00 | 1,348.00 | 1,372 |
| 2021-11-23 | 1,342.00 | 1,360.00 | 1,330.00 | 1,356.00 | 1,356.00 | 792 |
| 2021-11-22 | 1,376.00 | 1,384.00 | 1,342.00 | 1,342.00 | 1,342.00 | 2,290 |
| 2021-11-19 | 1,366.00 | 1,400.00 | 1,354.00 | 1,364.00 | 1,364.00 | 2,930 |
| 2021-11-18 | 1,420.00 | 1,424.00 | 1,340.00 | 1,364.00 | 1,364.00 | 6,919 |
| 2021-11-17 | 1,358.00 | 1,530.00 | 1,358.00 | 1,412.00 | 1,412.00 | 15,441 |
| 2021-11-16 | 1,424.00 | 1,424.00 | 1,316.00 | 1,376.00 | 1,376.00 | 11,437 |
| 2021-11-15 | 1,440.00 | 1,442.00 | 1,380.00 | 1,404.00 | 1,404.00 | 2,884 |
| 2021-11-12 | 1,442.00 | 1,496.00 | 1,388.00 | 1,428.00 | 1,428.00 | 7,529 |
| 2021-11-11 | 1,578.00 | 1,590.00 | 1,432.00 | 1,440.00 | 1,440.00 | 28,676 |
| 2021-11-10 | 1,380.00 | 1,732.00 | 1,352.00 | 1,588.00 | 1,588.00 | 64,168 |
| 2021-11-09 | 1,368.00 | 1,380.00 | 1,366.00 | 1,366.00 | 1,366.00 | 670 |
| 2021-11-08 | 1,374.00 | 1,386.00 | 1,364.00 | 1,368.00 | 1,368.00 | 562 |
| 2021-11-05 | 1,364.00 | 1,402.00 | 1,360.00 | 1,368.00 | 1,368.00 | 1,148 |
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.