Public Joint Stock Company Moscow City Telephone Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 804.00 | 820.00 | 782.00 | 804.00 | 804.00 | 5,990 |
| 2024-11-27 | 832.00 | 838.00 | 766.00 | 790.00 | 790.00 | 18,519 |
| 2024-11-26 | 872.00 | 874.00 | 822.00 | 832.00 | 832.00 | 9,595 |
| 2024-11-25 | 882.00 | 886.00 | 868.00 | 874.00 | 874.00 | 4,941 |
| 2024-11-22 | 890.00 | 898.00 | 878.00 | 880.00 | 880.00 | 4,373 |
| 2024-11-21 | 900.00 | 900.00 | 870.00 | 880.00 | 880.00 | 14,281 |
| 2024-11-20 | 890.00 | 918.00 | 866.00 | 896.00 | 896.00 | 13,088 |
| 2024-11-19 | 918.00 | 926.00 | 874.00 | 888.00 | 888.00 | 16,849 |
| 2024-11-18 | 918.00 | 926.00 | 910.00 | 916.00 | 916.00 | 4,835 |
| 2024-11-15 | 938.00 | 938.00 | 926.00 | 930.00 | 930.00 | 981 |
| 2024-11-14 | 930.00 | 940.00 | 928.00 | 928.00 | 928.00 | 1,737 |
| 2024-11-13 | 944.00 | 946.00 | 938.00 | 940.00 | 940.00 | 2,079 |
| 2024-11-12 | 964.00 | 968.00 | 928.00 | 936.00 | 936.00 | 14,547 |
| 2024-11-11 | 940.00 | 970.00 | 940.00 | 958.00 | 958.00 | 6,346 |
| 2024-11-08 | 924.00 | 954.00 | 916.00 | 936.00 | 936.00 | 6,915 |
| 2024-11-07 | 914.00 | 916.00 | 908.00 | 910.00 | 910.00 | 1,389 |
| 2024-11-06 | 918.00 | 936.00 | 904.00 | 916.00 | 916.00 | 5,579 |
| 2024-11-05 | 912.00 | 920.00 | 910.00 | 910.00 | 910.00 | 1,741 |
| 2024-11-02 | 912.00 | 922.00 | 910.00 | 914.00 | 914.00 | 1,143 |
| 2024-11-01 | 910.00 | 918.00 | 904.00 | 914.00 | 914.00 | 3,224 |
| 2024-10-31 | 924.00 | 932.00 | 904.00 | 910.00 | 910.00 | 4,728 |
| 2024-10-30 | 922.00 | 956.00 | 920.00 | 930.00 | 930.00 | 3,211 |
| 2024-10-29 | 910.00 | 932.00 | 904.00 | 918.00 | 918.00 | 4,840 |
| 2024-10-28 | 932.00 | 948.00 | 900.00 | 914.00 | 914.00 | 5,921 |
| 2024-10-25 | 964.00 | 976.00 | 920.00 | 938.00 | 938.00 | 7,325 |
| 2024-10-24 | 972.00 | 982.00 | 956.00 | 970.00 | 970.00 | 5,510 |
| 2024-10-23 | 978.00 | 982.00 | 968.00 | 972.00 | 972.00 | 1,668 |
| 2024-10-22 | 992.00 | 992.00 | 974.00 | 974.00 | 974.00 | 1,633 |
| 2024-10-21 | 986.00 | 1,000.00 | 986.00 | 986.00 | 986.00 | 1,749 |
| 2024-10-18 | 994.00 | 994.00 | 980.00 | 984.00 | 984.00 | 1,667 |
| 2024-10-17 | 1,000.00 | 1,004.00 | 992.00 | 994.00 | 994.00 | 1,419 |
| 2024-10-16 | 1,008.00 | 1,040.00 | 994.00 | 1,000.00 | 1,000.00 | 9,298 |
| 2024-10-15 | 984.00 | 1,018.00 | 978.00 | 1,008.00 | 1,008.00 | 6,474 |
| 2024-10-14 | 1,000.00 | 1,002.00 | 954.00 | 992.00 | 992.00 | 6,141 |
| 2024-10-11 | 1,020.00 | 1,028.00 | 992.00 | 996.00 | 996.00 | 2,259 |
| 2024-10-10 | 996.00 | 1,024.00 | 994.00 | 1,010.00 | 1,010.00 | 5,720 |
| 2024-10-09 | 992.00 | 1,000.00 | 982.00 | 988.00 | 988.00 | 1,726 |
| 2024-10-08 | 998.00 | 1,004.00 | 990.00 | 990.00 | 990.00 | 1,963 |
| 2024-10-07 | 996.00 | 1,012.00 | 988.00 | 996.00 | 996.00 | 3,210 |
| 2024-10-04 | 998.00 | 1,014.00 | 994.00 | 998.00 | 998.00 | 2,798 |
| 2024-10-03 | 1,010.00 | 1,010.00 | 984.00 | 998.00 | 998.00 | 3,615 |
| 2024-10-02 | 1,008.00 | 1,052.00 | 1,000.00 | 1,008.00 | 1,008.00 | 5,771 |
| 2024-10-01 | 1,024.00 | 1,024.00 | 988.00 | 1,016.00 | 1,016.00 | 4,688 |
| 2024-09-30 | 1,040.00 | 1,050.00 | 1,008.00 | 1,020.00 | 1,020.00 | 6,266 |
| 2024-09-27 | 1,022.00 | 1,042.00 | 1,020.00 | 1,034.00 | 1,034.00 | 3,776 |
| 2024-09-26 | 1,024.00 | 1,030.00 | 1,004.00 | 1,022.00 | 1,022.00 | 8,447 |
| 2024-09-25 | 1,048.00 | 1,080.00 | 1,024.00 | 1,026.00 | 1,026.00 | 20,064 |
| 2024-09-24 | 1,026.00 | 1,074.00 | 1,012.00 | 1,046.00 | 1,046.00 | 23,044 |
| 2024-09-23 | 1,008.00 | 1,048.00 | 1,002.00 | 1,020.00 | 1,020.00 | 9,807 |
| 2024-09-20 | 998.00 | 1,026.00 | 996.00 | 1,006.00 | 1,006.00 | 12,481 |
| 2024-09-19 | 998.00 | 1,008.00 | 990.00 | 1,000.00 | 1,000.00 | 2,966 |
| 2024-09-18 | 1,014.00 | 1,018.00 | 990.00 | 998.00 | 998.00 | 9,164 |
| 2024-09-17 | 972.00 | 1,064.00 | 968.00 | 1,020.00 | 1,020.00 | 48,227 |
| 2024-09-16 | 956.00 | 1,000.00 | 940.00 | 968.00 | 968.00 | 25,876 |
| 2024-09-13 | 942.00 | 958.00 | 922.00 | 948.00 | 948.00 | 3,941 |
| 2024-09-12 | 958.00 | 958.00 | 922.00 | 940.00 | 940.00 | 4,757 |
| 2024-09-11 | 956.00 | 974.00 | 944.00 | 962.00 | 962.00 | 3,379 |
| 2024-09-10 | 972.00 | 1,000.00 | 950.00 | 956.00 | 956.00 | 10,647 |
| 2024-09-09 | 952.00 | 978.00 | 950.00 | 972.00 | 972.00 | 5,379 |
| 2024-09-06 | 980.00 | 980.00 | 944.00 | 950.00 | 950.00 | 3,519 |
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.