Moskovskaya Birzha OAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	156.19	158.75	154.03	154.59	154.59	6,004,070
2026-10-16	153.70	156.49	153.70	155.25	155.25	3,495,410
2026-10-15	156.55	157.78	153.00	153.31	153.31	4,401,280
2026-10-14	158.13	159.99	155.60	156.28	156.28	5,367,240
2026-10-13	155.17	159.70	154.82	157.41	157.41	11,106,830
2026-10-12	156.34	156.91	153.83	154.83	154.83	5,683,060
2026-10-09	151.68	155.91	151.50	152.42	152.42	3,779,030
2026-10-08	154.05	154.31	151.35	152.09	152.09	3,238,390
2026-10-07	153.99	154.91	153.00	154.01	154.01	2,972,730
2026-10-06	154.69	155.79	153.15	154.18	154.18	2,569,860
2026-10-05	151.12	155.29	150.60	155.29	155.29	5,779,610
2026-10-02	150.40	151.79	150.13	151.29	151.29	1,636,530
2026-10-01	150.17	151.30	149.62	150.60	150.60	1,589,290
2026-09-30	151.50	151.50	149.13	150.45	150.45	4,572,970
2026-09-29	147.93	152.37	146.62	151.75	151.75	7,885,430
2026-09-28	148.64	149.02	147.16	147.63	147.63	2,054,950
2026-09-25	149.74	150.28	147.12	148.27	148.27	3,083,860
2026-09-24	150.60	150.67	148.56	149.68	149.68	2,294,910
2026-09-23	150.79	152.13	148.30	149.67	149.67	3,727,460
2026-09-22	146.82	150.83	146.75	150.70	150.70	4,337,490
2026-09-21	147.80	148.40	146.01	146.76	146.76	3,597,800
2026-09-18	146.70	148.51	146.20	148.17	148.17	4,019,820
2026-09-17	149.71	150.74	145.56	146.20	146.20	6,999,610
2026-09-16	152.19	152.57	150.50	150.95	150.95	2,642,480
2026-09-15	152.20	153.44	151.78	152.58	152.58	2,457,780
2026-09-14	151.52	153.78	151.41	152.94	152.94	4,298,780
2026-09-11	151.50	153.60	149.78	151.53	151.53	5,279,690
2026-09-10	149.88	151.60	149.01	151.58	151.58	4,012,860
2026-09-09	152.97	152.97	148.53	149.91	149.91	7,468,150
2026-09-08	154.45	154.45	151.96	152.49	152.49	5,120,900
2026-09-07	156.50	156.50	151.90	154.25	154.25	4,502,580
2026-09-04	156.35	158.40	154.03	154.87	154.87	6,198,160
2026-09-03	153.13	156.49	151.84	154.15	154.15	4,331,010
2026-09-02	151.89	153.90	151.33	153.62	153.62	2,324,850
2026-09-01	153.79	155.84	151.08	154.16	154.16	7,826,340
2026-08-31	151.00	155.51	150.60	153.19	153.19	7,590,620
2026-08-28	152.51	153.01	149.31	151.70	151.70	4,283,830
2026-08-27	151.69	153.88	150.60	151.11	151.11	8,450,280
2026-08-26	153.85	154.65	151.06	151.65	151.65	6,143,870
2026-08-25	151.60	155.94	149.88	153.26	153.26	9,369,980
2026-08-24	153.25	153.41	148.20	149.66	149.66	7,102,480
2026-08-21	152.48	153.68	150.85	153.10	153.10	3,021,910
2026-08-20	155.27	156.34	152.09	152.54	152.54	3,886,350
2026-08-19	154.65	156.36	151.86	156.00	156.00	4,567,690
2026-08-18	150.46	156.00	150.23	153.47	153.47	7,038,330
2026-08-17	153.95	154.36	149.16	150.01	150.01	8,504,360
2026-08-14	153.13	154.95	149.65	152.95	152.95	7,503,190
2026-08-13	158.10	159.45	151.73	152.18	152.18	9,508,410
2026-08-12	160.40	161.25	157.80	158.00	158.00	3,922,490
2026-08-11	161.73	162.47	160.12	160.77	160.77	3,197,450
2026-08-10	158.22	163.78	157.64	161.65	161.65	6,464,180
2026-08-07	160.00	161.20	157.30	159.11	159.11	2,986,750
2026-08-06	161.91	162.66	157.16	160.28	160.28	7,569,670
2026-08-05	160.63	162.93	160.10	162.00	162.00	4,201,920
2026-08-04	161.15	162.65	158.81	160.12	160.12	6,795,730
2026-08-03	157.65	163.79	156.29	161.00	161.00	9,703,890
2026-07-31	156.45	158.00	155.17	156.91	156.91	4,028,300
2026-07-30	157.53	161.63	155.01	156.22	156.22	10,236,880
2026-07-29	155.49	157.70	155.34	157.28	157.28	4,362,700
2026-07-28	156.95	158.90	154.30	155.45	155.45	5,908,350

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-16	11.6200 RUB
2023-06-16	4.8400 RUB
2023-05-12	4.8400 RUB
2021-05-14	9.4500 RUB
2020-05-15	7.9300 RUB
2019-05-14	7.7000 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.