Public Joint Stock Company Moscow City Telephone Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 982.00 | 998.00 | 966.00 | 972.00 | 972.00 | 15,287 |
| 2025-02-24 | 958.00 | 990.00 | 954.00 | 960.00 | 960.00 | 10,393 |
| 2025-02-21 | 948.00 | 1,022.00 | 936.00 | 974.00 | 974.00 | 40,911 |
| 2025-02-20 | 926.00 | 966.00 | 920.00 | 934.00 | 934.00 | 13,885 |
| 2025-02-19 | 930.00 | 932.00 | 910.00 | 922.00 | 922.00 | 4,158 |
| 2025-02-18 | 944.00 | 946.00 | 912.00 | 918.00 | 918.00 | 7,994 |
| 2025-02-17 | 932.00 | 950.00 | 930.00 | 942.00 | 942.00 | 8,926 |
| 2025-02-14 | 920.00 | 942.00 | 904.00 | 912.00 | 912.00 | 12,484 |
| 2025-02-13 | 948.00 | 948.00 | 892.00 | 906.00 | 906.00 | 14,838 |
| 2025-02-12 | 884.00 | 994.00 | 882.00 | 922.00 | 922.00 | 67,495 |
| 2025-02-11 | 878.00 | 888.00 | 876.00 | 884.00 | 884.00 | 1,802 |
| 2025-02-10 | 880.00 | 888.00 | 872.00 | 878.00 | 878.00 | 2,875 |
| 2025-02-07 | 886.00 | 892.00 | 866.00 | 868.00 | 868.00 | 3,095 |
| 2025-02-06 | 876.00 | 894.00 | 874.00 | 888.00 | 888.00 | 4,641 |
| 2025-02-05 | 866.00 | 884.00 | 862.00 | 866.00 | 866.00 | 2,563 |
| 2025-02-04 | 872.00 | 882.00 | 866.00 | 870.00 | 870.00 | 1,946 |
| 2025-02-03 | 866.00 | 888.00 | 860.00 | 864.00 | 864.00 | 9,868 |
| 2025-01-31 | 890.00 | 894.00 | 868.00 | 876.00 | 876.00 | 8,985 |
| 2025-01-30 | 872.00 | 894.00 | 868.00 | 880.00 | 880.00 | 5,677 |
| 2025-01-29 | 872.00 | 874.00 | 860.00 | 868.00 | 868.00 | 3,912 |
| 2025-01-28 | 860.00 | 870.00 | 850.00 | 866.00 | 866.00 | 3,214 |
| 2025-01-27 | 872.00 | 876.00 | 860.00 | 864.00 | 864.00 | 3,767 |
| 2025-01-24 | 886.00 | 890.00 | 858.00 | 872.00 | 872.00 | 7,249 |
| 2025-01-23 | 892.00 | 892.00 | 864.00 | 884.00 | 884.00 | 5,338 |
| 2025-01-22 | 900.00 | 910.00 | 878.00 | 894.00 | 894.00 | 8,881 |
| 2025-01-21 | 896.00 | 916.00 | 884.00 | 900.00 | 900.00 | 5,566 |
| 2025-01-20 | 896.00 | 916.00 | 882.00 | 892.00 | 892.00 | 6,135 |
| 2025-01-17 | 888.00 | 906.00 | 882.00 | 890.00 | 890.00 | 5,467 |
| 2025-01-16 | 874.00 | 920.00 | 870.00 | 888.00 | 888.00 | 22,766 |
| 2025-01-15 | 878.00 | 882.00 | 860.00 | 866.00 | 866.00 | 4,712 |
| 2025-01-14 | 854.00 | 878.00 | 852.00 | 868.00 | 868.00 | 4,740 |
| 2025-01-13 | 866.00 | 876.00 | 856.00 | 860.00 | 860.00 | 4,115 |
| 2025-01-10 | 854.00 | 870.00 | 834.00 | 860.00 | 860.00 | 7,535 |
| 2025-01-09 | 864.00 | 874.00 | 842.00 | 856.00 | 856.00 | 5,143 |
| 2025-01-08 | 874.00 | 894.00 | 848.00 | 860.00 | 860.00 | 15,697 |
| 2025-01-06 | 830.00 | 888.00 | 816.00 | 860.00 | 860.00 | 12,580 |
| 2025-01-03 | 860.00 | 864.00 | 832.00 | 838.00 | 838.00 | 2,404 |
| 2024-12-30 | 850.00 | 858.00 | 830.00 | 838.00 | 838.00 | 13,556 |
| 2024-12-28 | 810.00 | 850.00 | 810.00 | 826.00 | 826.00 | 8,981 |
| 2024-12-27 | 800.00 | 834.00 | 796.00 | 810.00 | 810.00 | 13,466 |
| 2024-12-26 | 810.00 | 818.00 | 790.00 | 808.00 | 808.00 | 11,077 |
| 2024-12-25 | 800.00 | 812.00 | 784.00 | 800.00 | 800.00 | 8,203 |
| 2024-12-24 | 814.00 | 814.00 | 782.00 | 800.00 | 800.00 | 5,906 |
| 2024-12-23 | 820.00 | 836.00 | 806.00 | 814.00 | 814.00 | 13,527 |
| 2024-12-20 | 768.00 | 814.00 | 766.00 | 808.00 | 808.00 | 12,495 |
| 2024-12-19 | 766.00 | 810.00 | 760.00 | 762.00 | 762.00 | 9,608 |
| 2024-12-18 | 768.00 | 782.00 | 748.00 | 752.00 | 752.00 | 4,108 |
| 2024-12-17 | 760.00 | 790.00 | 754.00 | 762.00 | 762.00 | 4,926 |
| 2024-12-16 | 772.00 | 780.00 | 754.00 | 762.00 | 762.00 | 4,769 |
| 2024-12-13 | 790.00 | 790.00 | 776.00 | 778.00 | 778.00 | 1,246 |
| 2024-12-12 | 794.00 | 810.00 | 788.00 | 788.00 | 788.00 | 1,631 |
| 2024-12-11 | 798.00 | 802.00 | 784.00 | 792.00 | 792.00 | 3,371 |
| 2024-12-10 | 808.00 | 818.00 | 792.00 | 802.00 | 802.00 | 1,172 |
| 2024-12-09 | 798.00 | 816.00 | 780.00 | 804.00 | 804.00 | 3,582 |
| 2024-12-06 | 786.00 | 818.00 | 780.00 | 808.00 | 808.00 | 4,519 |
| 2024-12-05 | 784.00 | 802.00 | 772.00 | 784.00 | 784.00 | 6,942 |
| 2024-12-04 | 796.00 | 796.00 | 782.00 | 782.00 | 782.00 | 1,375 |
| 2024-12-03 | 822.00 | 822.00 | 782.00 | 790.00 | 790.00 | 3,207 |
| 2024-12-02 | 826.00 | 850.00 | 814.00 | 822.00 | 822.00 | 3,942 |
| 2024-11-29 | 804.00 | 828.00 | 792.00 | 826.00 | 826.00 | 3,755 |
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.