Public Joint Stock Company Moscow City Telephone Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 738.00 | 746.00 | 724.00 | 742.00 | 742.00 | 2,219 |
| 2026-04-29 | 736.00 | 746.00 | 728.00 | 734.00 | 734.00 | 3,495 |
| 2026-04-28 | 740.00 | 744.00 | 726.00 | 732.00 | 732.00 | 4,961 |
| 2026-04-27 | 738.00 | 744.00 | 734.00 | 742.00 | 742.00 | 2,167 |
| 2026-04-24 | 752.00 | 754.00 | 738.00 | 740.00 | 740.00 | 1,525 |
| 2026-04-23 | 748.00 | 754.00 | 746.00 | 752.00 | 752.00 | 682 |
| 2026-04-22 | 756.00 | 760.00 | 736.00 | 750.00 | 750.00 | 2,730 |
| 2026-04-21 | 746.00 | 760.00 | 746.00 | 758.00 | 758.00 | 1,069 |
| 2026-04-20 | 774.00 | 790.00 | 734.00 | 754.00 | 754.00 | 10,187 |
| 2026-04-17 | 776.00 | 776.00 | 772.00 | 772.00 | 772.00 | 310 |
| 2026-04-16 | 776.00 | 784.00 | 774.00 | 782.00 | 782.00 | 3,277 |
| 2026-04-15 | 776.00 | 778.00 | 772.00 | 774.00 | 774.00 | 515 |
| 2026-04-14 | 770.00 | 782.00 | 762.00 | 768.00 | 768.00 | 1,585 |
| 2026-04-13 | 784.00 | 786.00 | 770.00 | 772.00 | 772.00 | 1,956 |
| 2026-04-10 | 762.00 | 798.00 | 758.00 | 770.00 | 770.00 | 5,710 |
| 2026-04-09 | 762.00 | 766.00 | 758.00 | 764.00 | 764.00 | 1,156 |
| 2026-04-08 | 768.00 | 770.00 | 758.00 | 766.00 | 766.00 | 1,231 |
| 2026-04-07 | 764.00 | 784.00 | 756.00 | 762.00 | 762.00 | 6,725 |
| 2026-04-06 | 740.00 | 770.00 | 720.00 | 770.00 | 770.00 | 12,112 |
| 2026-04-03 | 740.00 | 748.00 | 730.00 | 746.00 | 746.00 | 3,328 |
| 2026-04-02 | 738.00 | 748.00 | 738.00 | 742.00 | 742.00 | 2,020 |
| 2026-04-01 | 730.00 | 746.00 | 730.00 | 742.00 | 742.00 | 1,154 |
| 2026-03-31 | 736.00 | 738.00 | 730.00 | 734.00 | 734.00 | 2,495 |
| 2026-03-30 | 732.00 | 738.00 | 730.00 | 736.00 | 736.00 | 1,036 |
| 2026-03-27 | 752.00 | 754.00 | 726.00 | 734.00 | 734.00 | 3,462 |
| 2026-03-26 | 754.00 | 760.00 | 750.00 | 750.00 | 750.00 | 2,007 |
| 2026-03-25 | 748.00 | 754.00 | 746.00 | 750.00 | 750.00 | 1,415 |
| 2026-03-24 | 746.00 | 752.00 | 742.00 | 744.00 | 744.00 | 1,825 |
| 2026-03-23 | 754.00 | 756.00 | 742.00 | 744.00 | 744.00 | 4,891 |
| 2026-03-20 | 766.00 | 770.00 | 764.00 | 766.00 | 766.00 | 234 |
| 2026-03-19 | 776.00 | 776.00 | 764.00 | 764.00 | 764.00 | 1,189 |
| 2026-03-18 | 762.00 | 778.00 | 762.00 | 772.00 | 772.00 | 2,147 |
| 2026-03-17 | 764.00 | 772.00 | 762.00 | 762.00 | 762.00 | 1,282 |
| 2026-03-16 | 770.00 | 780.00 | 764.00 | 766.00 | 766.00 | 2,134 |
| 2026-03-13 | 764.00 | 774.00 | 760.00 | 770.00 | 770.00 | 1,767 |
| 2026-03-12 | 758.00 | 764.00 | 756.00 | 760.00 | 760.00 | 2,565 |
| 2026-03-11 | 760.00 | 774.00 | 756.00 | 756.00 | 756.00 | 2,855 |
| 2026-03-10 | 762.00 | 772.00 | 758.00 | 764.00 | 764.00 | 2,282 |
| 2026-03-09 | 766.00 | 768.00 | 754.00 | 760.00 | 760.00 | 1,280 |
| 2026-03-06 | 750.00 | 770.00 | 748.00 | 762.00 | 762.00 | 4,940 |
| 2026-03-05 | 742.00 | 758.00 | 740.00 | 754.00 | 754.00 | 3,608 |
| 2026-03-04 | 748.00 | 750.00 | 740.00 | 746.00 | 746.00 | 963 |
| 2026-03-03 | 752.00 | 756.00 | 738.00 | 740.00 | 740.00 | 3,051 |
| 2026-03-02 | 782.00 | 782.00 | 748.00 | 752.00 | 752.00 | 8,489 |
| 2026-02-27 | 778.00 | 786.00 | 774.00 | 780.00 | 780.00 | 4,500 |
| 2026-02-26 | 780.00 | 784.00 | 774.00 | 780.00 | 780.00 | 3,005 |
| 2026-02-25 | 780.00 | 784.00 | 778.00 | 782.00 | 782.00 | 922 |
| 2026-02-24 | 784.00 | 788.00 | 776.00 | 784.00 | 784.00 | 3,403 |
| 2026-02-20 | 788.00 | 788.00 | 782.00 | 782.00 | 782.00 | 1,445 |
| 2026-02-19 | 788.00 | 792.00 | 784.00 | 784.00 | 784.00 | 942 |
| 2026-02-18 | 788.00 | 792.00 | 784.00 | 788.00 | 788.00 | 1,117 |
| 2026-02-17 | 788.00 | 792.00 | 786.00 | 788.00 | 788.00 | 596 |
| 2026-02-16 | 792.00 | 796.00 | 780.00 | 782.00 | 782.00 | 1,661 |
| 2026-02-13 | 790.00 | 794.00 | 786.00 | 792.00 | 792.00 | 924 |
| 2026-02-12 | 786.00 | 790.00 | 782.00 | 786.00 | 786.00 | 1,048 |
| 2026-02-11 | 796.00 | 800.00 | 774.00 | 780.00 | 780.00 | 13,616 |
| 2026-02-10 | 804.00 | 804.00 | 792.00 | 794.00 | 794.00 | 595 |
| 2026-02-09 | 808.00 | 808.00 | 794.00 | 800.00 | 800.00 | 2,415 |
| 2026-02-06 | 804.00 | 804.00 | 798.00 | 802.00 | 802.00 | 1,043 |
| 2026-02-05 | 802.00 | 804.00 | 796.00 | 800.00 | 800.00 | 1,004 |
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.