Public Joint Stock Company Moscow City Telephone Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 752.00 | 762.00 | 748.00 | 756.00 | 756.00 | 1,972 |
| 2025-11-06 | 742.00 | 752.00 | 738.00 | 750.00 | 750.00 | 1,406 |
| 2025-11-05 | 740.00 | 768.00 | 724.00 | 744.00 | 744.00 | 8,367 |
| 2025-11-03 | 732.00 | 738.00 | 726.00 | 734.00 | 734.00 | 1,402 |
| 2025-11-01 | 710.00 | 734.00 | 706.00 | 720.00 | 720.00 | 3,563 |
| 2025-10-31 | 722.00 | 722.00 | 700.00 | 708.00 | 708.00 | 1,897 |
| 2025-10-30 | 710.00 | 728.00 | 710.00 | 718.00 | 718.00 | 2,402 |
| 2025-10-29 | 698.00 | 722.00 | 698.00 | 714.00 | 714.00 | 2,468 |
| 2025-10-28 | 694.00 | 714.00 | 694.00 | 700.00 | 700.00 | 5,804 |
| 2025-10-27 | 700.00 | 712.00 | 686.00 | 688.00 | 688.00 | 7,486 |
| 2025-10-24 | 694.00 | 720.00 | 690.00 | 704.00 | 704.00 | 4,207 |
| 2025-10-23 | 704.00 | 704.00 | 680.00 | 686.00 | 686.00 | 3,059 |
| 2025-10-22 | 706.00 | 714.00 | 686.00 | 704.00 | 704.00 | 5,589 |
| 2025-10-21 | 726.00 | 728.00 | 692.00 | 702.00 | 702.00 | 5,633 |
| 2025-10-20 | 712.00 | 740.00 | 710.00 | 728.00 | 728.00 | 3,113 |
| 2025-10-17 | 704.00 | 724.00 | 700.00 | 714.00 | 714.00 | 4,470 |
| 2025-10-16 | 698.00 | 728.00 | 686.00 | 704.00 | 704.00 | 6,620 |
| 2025-10-15 | 698.00 | 700.00 | 690.00 | 694.00 | 694.00 | 1,042 |
| 2025-10-14 | 684.00 | 716.00 | 678.00 | 696.00 | 696.00 | 4,646 |
| 2025-10-13 | 676.00 | 698.00 | 670.00 | 684.00 | 684.00 | 3,465 |
| 2025-10-10 | 696.00 | 700.00 | 668.00 | 680.00 | 680.00 | 5,704 |
| 2025-10-09 | 674.00 | 690.00 | 660.00 | 682.00 | 682.00 | 4,396 |
| 2025-10-08 | 704.00 | 710.00 | 668.00 | 672.00 | 672.00 | 4,309 |
| 2025-10-07 | 700.00 | 716.00 | 696.00 | 702.00 | 702.00 | 4,254 |
| 2025-10-06 | 694.00 | 710.00 | 674.00 | 688.00 | 688.00 | 12,335 |
| 2025-10-03 | 710.00 | 712.00 | 690.00 | 698.00 | 698.00 | 4,066 |
| 2025-10-02 | 732.00 | 740.00 | 690.00 | 704.00 | 704.00 | 14,512 |
| 2025-10-01 | 760.00 | 766.00 | 720.00 | 740.00 | 740.00 | 8,573 |
| 2025-09-30 | 780.00 | 780.00 | 756.00 | 762.00 | 762.00 | 1,792 |
| 2025-09-29 | 774.00 | 780.00 | 760.00 | 772.00 | 772.00 | 2,900 |
| 2025-09-26 | 792.00 | 792.00 | 752.00 | 770.00 | 770.00 | 2,662 |
| 2025-09-25 | 794.00 | 802.00 | 786.00 | 792.00 | 792.00 | 2,858 |
| 2025-09-24 | 790.00 | 808.00 | 788.00 | 788.00 | 788.00 | 3,308 |
| 2025-09-23 | 810.00 | 810.00 | 782.00 | 802.00 | 802.00 | 1,693 |
| 2025-09-22 | 810.00 | 810.00 | 794.00 | 798.00 | 798.00 | 4,086 |
| 2025-09-19 | 830.00 | 834.00 | 804.00 | 810.00 | 810.00 | 3,476 |
| 2025-09-18 | 812.00 | 850.00 | 806.00 | 832.00 | 832.00 | 30,560 |
| 2025-09-17 | 810.00 | 818.00 | 804.00 | 814.00 | 814.00 | 1,289 |
| 2025-09-16 | 816.00 | 820.00 | 804.00 | 812.00 | 812.00 | 1,711 |
| 2025-09-15 | 830.00 | 832.00 | 814.00 | 818.00 | 818.00 | 2,308 |
| 2025-09-12 | 832.00 | 848.00 | 818.00 | 822.00 | 822.00 | 8,676 |
| 2025-09-11 | 826.00 | 836.00 | 826.00 | 830.00 | 830.00 | 2,074 |
| 2025-09-10 | 826.00 | 834.00 | 822.00 | 828.00 | 828.00 | 1,712 |
| 2025-09-09 | 832.00 | 836.00 | 826.00 | 830.00 | 830.00 | 1,810 |
| 2025-09-08 | 828.00 | 840.00 | 824.00 | 834.00 | 834.00 | 3,594 |
| 2025-09-05 | 826.00 | 836.00 | 822.00 | 832.00 | 832.00 | 1,959 |
| 2025-09-04 | 832.00 | 838.00 | 818.00 | 830.00 | 830.00 | 4,388 |
| 2025-09-03 | 838.00 | 866.00 | 828.00 | 834.00 | 834.00 | 17,983 |
| 2025-09-02 | 834.00 | 840.00 | 826.00 | 828.00 | 828.00 | 739 |
| 2025-09-01 | 836.00 | 848.00 | 832.00 | 838.00 | 838.00 | 2,166 |
| 2025-08-29 | 838.00 | 840.00 | 824.00 | 836.00 | 836.00 | 1,246 |
| 2025-08-28 | 848.00 | 870.00 | 820.00 | 830.00 | 830.00 | 7,461 |
| 2025-08-27 | 858.00 | 862.00 | 840.00 | 846.00 | 846.00 | 6,452 |
| 2025-08-26 | 864.00 | 864.00 | 846.00 | 852.00 | 852.00 | 1,407 |
| 2025-08-25 | 840.00 | 866.00 | 832.00 | 856.00 | 856.00 | 3,411 |
| 2025-08-22 | 846.00 | 850.00 | 826.00 | 846.00 | 846.00 | 2,567 |
| 2025-08-21 | 862.00 | 862.00 | 836.00 | 842.00 | 842.00 | 3,571 |
| 2025-08-20 | 866.00 | 870.00 | 846.00 | 860.00 | 860.00 | 5,595 |
| 2025-08-19 | 860.00 | 868.00 | 854.00 | 866.00 | 866.00 | 2,129 |
| 2025-08-18 | 844.00 | 860.00 | 828.00 | 848.00 | 848.00 | 5,912 |
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.