Public Joint Stock Company Moscow City Telephone Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 762.00 | 768.00 | 754.00 | 760.00 | 760.00 | 3,599 |
| 2025-05-21 | 770.00 | 770.00 | 752.00 | 760.00 | 760.00 | 5,465 |
| 2025-05-20 | 796.00 | 802.00 | 758.00 | 770.00 | 770.00 | 14,664 |
| 2025-05-19 | 838.00 | 840.00 | 792.00 | 796.00 | 796.00 | 22,918 |
| 2025-05-16 | 848.00 | 868.00 | 832.00 | 840.00 | 840.00 | 3,974 |
| 2025-05-15 | 836.00 | 870.00 | 828.00 | 848.00 | 848.00 | 3,171 |
| 2025-05-14 | 842.00 | 848.00 | 836.00 | 846.00 | 846.00 | 1,480 |
| 2025-05-13 | 842.00 | 858.00 | 832.00 | 842.00 | 842.00 | 1,245 |
| 2025-05-12 | 828.00 | 860.00 | 828.00 | 840.00 | 840.00 | 4,229 |
| 2025-05-08 | 818.00 | 824.00 | 816.00 | 824.00 | 824.00 | 602 |
| 2025-05-07 | 820.00 | 826.00 | 812.00 | 820.00 | 820.00 | 1,008 |
| 2025-05-06 | 810.00 | 818.00 | 806.00 | 814.00 | 814.00 | 1,153 |
| 2025-05-05 | 826.00 | 838.00 | 804.00 | 808.00 | 808.00 | 3,584 |
| 2025-05-02 | 838.00 | 842.00 | 824.00 | 828.00 | 828.00 | 2,017 |
| 2025-04-30 | 834.00 | 840.00 | 832.00 | 836.00 | 836.00 | 1,002 |
| 2025-04-29 | 844.00 | 848.00 | 836.00 | 840.00 | 840.00 | 1,370 |
| 2025-04-28 | 848.00 | 856.00 | 834.00 | 840.00 | 840.00 | 4,244 |
| 2025-04-25 | 842.00 | 854.00 | 836.00 | 846.00 | 846.00 | 2,347 |
| 2025-04-24 | 834.00 | 850.00 | 820.00 | 836.00 | 836.00 | 4,086 |
| 2025-04-23 | 856.00 | 858.00 | 824.00 | 830.00 | 830.00 | 4,606 |
| 2025-04-22 | 848.00 | 868.00 | 846.00 | 848.00 | 848.00 | 2,689 |
| 2025-04-21 | 850.00 | 860.00 | 838.00 | 844.00 | 844.00 | 1,746 |
| 2025-04-18 | 854.00 | 858.00 | 834.00 | 838.00 | 838.00 | 1,525 |
| 2025-04-17 | 848.00 | 870.00 | 846.00 | 846.00 | 846.00 | 3,675 |
| 2025-04-16 | 846.00 | 868.00 | 834.00 | 850.00 | 850.00 | 4,804 |
| 2025-04-15 | 846.00 | 854.00 | 840.00 | 840.00 | 840.00 | 1,600 |
| 2025-04-14 | 856.00 | 856.00 | 840.00 | 840.00 | 840.00 | 694 |
| 2025-04-11 | 860.00 | 868.00 | 852.00 | 858.00 | 858.00 | 995 |
| 2025-04-10 | 840.00 | 882.00 | 832.00 | 846.00 | 846.00 | 9,150 |
| 2025-04-09 | 820.00 | 826.00 | 790.00 | 806.00 | 806.00 | 4,619 |
| 2025-04-08 | 820.00 | 830.00 | 808.00 | 818.00 | 818.00 | 3,772 |
| 2025-04-07 | 820.00 | 876.00 | 788.00 | 800.00 | 800.00 | 15,517 |
| 2025-04-04 | 870.00 | 888.00 | 842.00 | 846.00 | 846.00 | 5,703 |
| 2025-04-03 | 880.00 | 892.00 | 852.00 | 856.00 | 856.00 | 4,071 |
| 2025-04-02 | 880.00 | 910.00 | 866.00 | 874.00 | 874.00 | 4,306 |
| 2025-04-01 | 886.00 | 920.00 | 866.00 | 894.00 | 894.00 | 8,691 |
| 2025-03-31 | 886.00 | 888.00 | 854.00 | 866.00 | 866.00 | 6,377 |
| 2025-03-28 | 890.00 | 900.00 | 878.00 | 878.00 | 878.00 | 4,105 |
| 2025-03-27 | 920.00 | 920.00 | 892.00 | 900.00 | 900.00 | 4,637 |
| 2025-03-26 | 916.00 | 940.00 | 908.00 | 912.00 | 912.00 | 7,664 |
| 2025-03-25 | 926.00 | 930.00 | 890.00 | 916.00 | 916.00 | 6,069 |
| 2025-03-24 | 930.00 | 936.00 | 920.00 | 920.00 | 920.00 | 2,967 |
| 2025-03-21 | 930.00 | 942.00 | 920.00 | 920.00 | 920.00 | 6,260 |
| 2025-03-20 | 936.00 | 998.00 | 920.00 | 930.00 | 930.00 | 34,876 |
| 2025-03-19 | 914.00 | 988.00 | 900.00 | 934.00 | 934.00 | 18,602 |
| 2025-03-18 | 918.00 | 924.00 | 910.00 | 912.00 | 912.00 | 4,655 |
| 2025-03-17 | 924.00 | 928.00 | 908.00 | 910.00 | 910.00 | 3,588 |
| 2025-03-14 | 900.00 | 914.00 | 884.00 | 906.00 | 906.00 | 4,180 |
| 2025-03-13 | 908.00 | 912.00 | 876.00 | 888.00 | 888.00 | 5,483 |
| 2025-03-12 | 926.00 | 938.00 | 900.00 | 914.00 | 914.00 | 6,954 |
| 2025-03-11 | 936.00 | 944.00 | 916.00 | 930.00 | 930.00 | 3,596 |
| 2025-03-10 | 908.00 | 960.00 | 904.00 | 930.00 | 930.00 | 6,907 |
| 2025-03-07 | 926.00 | 940.00 | 896.00 | 900.00 | 900.00 | 5,479 |
| 2025-03-06 | 922.00 | 958.00 | 908.00 | 922.00 | 922.00 | 9,963 |
| 2025-03-05 | 938.00 | 950.00 | 914.00 | 924.00 | 924.00 | 4,994 |
| 2025-03-04 | 922.00 | 950.00 | 920.00 | 930.00 | 930.00 | 6,601 |
| 2025-03-03 | 904.00 | 918.00 | 884.00 | 906.00 | 906.00 | 5,289 |
| 2025-02-28 | 932.00 | 932.00 | 902.00 | 920.00 | 920.00 | 6,349 |
| 2025-02-27 | 958.00 | 962.00 | 916.00 | 926.00 | 926.00 | 10,070 |
| 2025-02-26 | 982.00 | 1,016.00 | 950.00 | 966.00 | 966.00 | 17,059 |
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.