Public Joint Stock Company Moscow City Telephone Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 830.00 | 876.00 | 824.00 | 858.00 | 858.00 | 10,323 |
| 2025-08-14 | 830.00 | 836.00 | 818.00 | 826.00 | 826.00 | 2,423 |
| 2025-08-13 | 838.00 | 852.00 | 826.00 | 832.00 | 832.00 | 4,420 |
| 2025-08-12 | 830.00 | 838.00 | 814.00 | 832.00 | 832.00 | 2,829 |
| 2025-08-11 | 832.00 | 862.00 | 822.00 | 822.00 | 822.00 | 18,859 |
| 2025-08-08 | 826.00 | 838.00 | 822.00 | 836.00 | 836.00 | 3,339 |
| 2025-08-07 | 824.00 | 834.00 | 818.00 | 824.00 | 824.00 | 4,283 |
| 2025-08-06 | 818.00 | 834.00 | 810.00 | 816.00 | 816.00 | 5,147 |
| 2025-08-05 | 818.00 | 828.00 | 808.00 | 810.00 | 810.00 | 2,599 |
| 2025-08-04 | 804.00 | 830.00 | 800.00 | 814.00 | 814.00 | 6,364 |
| 2025-08-01 | 800.00 | 810.00 | 796.00 | 808.00 | 808.00 | 1,096 |
| 2025-07-31 | 800.00 | 800.00 | 792.00 | 800.00 | 800.00 | 787 |
| 2025-07-30 | 800.00 | 802.00 | 790.00 | 792.00 | 792.00 | 3,438 |
| 2025-07-29 | 794.00 | 808.00 | 792.00 | 796.00 | 796.00 | 3,034 |
| 2025-07-28 | 804.00 | 808.00 | 790.00 | 792.00 | 792.00 | 3,714 |
| 2025-07-25 | 812.00 | 828.00 | 788.00 | 796.00 | 796.00 | 12,685 |
| 2025-07-24 | 812.00 | 814.00 | 804.00 | 806.00 | 806.00 | 947 |
| 2025-07-23 | 814.00 | 816.00 | 808.00 | 810.00 | 810.00 | 720 |
| 2025-07-22 | 810.00 | 820.00 | 802.00 | 810.00 | 810.00 | 2,372 |
| 2025-07-21 | 796.00 | 848.00 | 796.00 | 806.00 | 806.00 | 6,674 |
| 2025-07-18 | 796.00 | 798.00 | 778.00 | 796.00 | 796.00 | 1,521 |
| 2025-07-17 | 790.00 | 798.00 | 788.00 | 794.00 | 794.00 | 664 |
| 2025-07-16 | 792.00 | 800.00 | 788.00 | 794.00 | 794.00 | 955 |
| 2025-07-15 | 784.00 | 812.00 | 784.00 | 788.00 | 788.00 | 1,841 |
| 2025-07-14 | 774.00 | 788.00 | 762.00 | 782.00 | 782.00 | 2,200 |
| 2025-07-11 | 782.00 | 798.00 | 766.00 | 770.00 | 770.00 | 5,271 |
| 2025-07-10 | 780.00 | 792.00 | 780.00 | 786.00 | 786.00 | 1,699 |
| 2025-07-09 | 800.00 | 802.00 | 776.00 | 784.00 | 784.00 | 1,932 |
| 2025-07-08 | 816.00 | 816.00 | 778.00 | 794.00 | 794.00 | 3,216 |
| 2025-07-07 | 790.00 | 826.00 | 780.00 | 816.00 | 816.00 | 4,483 |
| 2025-07-04 | 796.00 | 806.00 | 762.00 | 786.00 | 786.00 | 4,615 |
| 2025-07-03 | 812.00 | 816.00 | 782.00 | 794.00 | 794.00 | 3,463 |
| 2025-07-02 | 824.00 | 832.00 | 806.00 | 812.00 | 812.00 | 2,399 |
| 2025-07-01 | 802.00 | 838.00 | 798.00 | 828.00 | 828.00 | 7,221 |
| 2025-06-30 | 804.00 | 812.00 | 800.00 | 802.00 | 802.00 | 3,659 |
| 2025-06-27 | 806.00 | 812.00 | 800.00 | 804.00 | 804.00 | 3,491 |
| 2025-06-26 | 816.00 | 822.00 | 802.00 | 808.00 | 808.00 | 4,631 |
| 2025-06-25 | 822.00 | 850.00 | 814.00 | 818.00 | 818.00 | 11,968 |
| 2025-06-24 | 742.00 | 878.00 | 738.00 | 850.00 | 850.00 | 31,931 |
| 2025-06-23 | 750.00 | 754.00 | 734.00 | 740.00 | 740.00 | 2,444 |
| 2025-06-20 | 760.00 | 766.00 | 750.00 | 752.00 | 752.00 | 2,758 |
| 2025-06-19 | 758.00 | 760.00 | 750.00 | 750.00 | 750.00 | 1,099 |
| 2025-06-18 | 752.00 | 780.00 | 748.00 | 756.00 | 756.00 | 2,928 |
| 2025-06-17 | 756.00 | 760.00 | 752.00 | 756.00 | 756.00 | 838 |
| 2025-06-16 | 756.00 | 774.00 | 752.00 | 752.00 | 752.00 | 2,303 |
| 2025-06-13 | 754.00 | 766.00 | 750.00 | 754.00 | 754.00 | 3,897 |
| 2025-06-11 | 738.00 | 762.00 | 738.00 | 754.00 | 754.00 | 1,953 |
| 2025-06-10 | 764.00 | 786.00 | 740.00 | 754.00 | 754.00 | 4,684 |
| 2025-06-09 | 762.00 | 770.00 | 760.00 | 764.00 | 764.00 | 1,784 |
| 2025-06-06 | 782.00 | 790.00 | 758.00 | 766.00 | 766.00 | 9,979 |
| 2025-06-05 | 754.00 | 788.00 | 754.00 | 784.00 | 784.00 | 16,117 |
| 2025-06-04 | 762.00 | 766.00 | 748.00 | 752.00 | 752.00 | 5,013 |
| 2025-06-03 | 766.00 | 770.00 | 742.00 | 756.00 | 756.00 | 9,354 |
| 2025-06-02 | 762.00 | 768.00 | 756.00 | 762.00 | 762.00 | 4,107 |
| 2025-05-30 | 764.00 | 768.00 | 760.00 | 764.00 | 764.00 | 1,392 |
| 2025-05-29 | 768.00 | 772.00 | 758.00 | 762.00 | 762.00 | 4,155 |
| 2025-05-28 | 768.00 | 774.00 | 756.00 | 758.00 | 758.00 | 4,819 |
| 2025-05-27 | 760.00 | 770.00 | 760.00 | 764.00 | 764.00 | 2,181 |
| 2025-05-26 | 770.00 | 772.00 | 754.00 | 764.00 | 764.00 | 2,484 |
| 2025-05-23 | 760.00 | 780.00 | 752.00 | 776.00 | 776.00 | 5,407 |
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.