Moskovskaya Birzha OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	201.55	202.69	196.00	196.00	196.00	4,832,440
2024-09-04	193.00	201.18	192.20	200.34	200.34	4,835,210
2024-09-03	192.30	196.00	189.20	192.55	192.55	8,648,710
2024-09-02	200.34	201.46	191.06	193.08	193.08	11,579,710
2024-08-30	208.10	209.08	200.55	203.31	203.31	4,844,620
2024-08-29	210.00	210.12	205.97	207.71	207.71	3,173,850
2024-08-28	210.40	210.40	206.77	209.20	209.20	4,503,640
2024-08-27	215.00	215.45	209.03	210.00	210.00	5,228,440
2024-08-26	215.22	217.38	208.12	213.12	213.12	8,756,580
2024-08-23	209.00	210.99	203.50	204.57	204.57	6,164,730
2024-08-22	209.98	213.49	208.74	210.80	210.80	5,050,540
2024-08-21	211.18	212.45	207.48	209.90	209.90	4,479,430
2024-08-20	214.47	215.27	209.30	211.44	211.44	6,930,060
2024-08-19	221.15	222.95	212.41	213.79	213.79	9,593,640
2024-08-16	223.80	224.73	220.20	222.40	222.40	2,507,200
2024-08-15	223.80	225.18	221.66	224.19	224.19	3,623,770
2024-08-14	226.40	226.89	223.16	223.80	223.80	3,511,550
2024-08-13	228.05	229.00	225.12	226.87	226.87	3,849,320
2024-08-12	225.61	229.22	224.00	227.45	227.45	2,981,460
2024-08-09	226.83	227.90	225.50	226.30	226.30	1,931,480
2024-08-08	227.44	230.10	226.10	227.55	227.55	3,273,760
2024-08-07	225.90	227.48	222.82	227.20	227.20	3,532,020
2024-08-06	226.56	228.00	224.10	226.37	226.37	3,171,660
2024-08-05	226.90	227.84	221.22	224.60	224.60	5,918,540
2024-08-02	229.00	232.29	227.05	229.60	229.60	5,105,660
2024-08-01	231.71	234.94	228.40	230.31	230.31	4,563,470
2024-07-31	233.12	233.81	230.00	230.66	230.66	3,344,390
2024-07-30	235.00	236.35	232.15	233.36	233.36	6,305,710
2024-07-29	239.40	243.00	232.30	233.52	233.52	12,368,110
2024-07-26	232.16	241.50	231.81	237.95	237.95	19,368,460
2024-07-25	231.50	234.39	229.50	233.55	233.55	3,377,040
2024-07-24	232.30	233.51	229.00	232.96	232.96	3,030,910
2024-07-23	236.04	236.04	230.54	231.90	231.90	3,971,740
2024-07-22	234.85	236.50	231.71	233.85	233.85	3,854,700
2024-07-19	229.18	233.49	228.79	231.20	231.20	3,922,140
2024-07-18	227.59	229.82	226.62	228.61	228.61	2,530,440
2024-07-17	227.02	229.00	225.40	227.30	227.30	2,735,320
2024-07-16	225.50	228.00	223.50	226.28	226.28	4,940,120
2024-07-15	228.90	231.70	224.15	226.00	226.00	4,398,700
2024-07-12	231.00	231.20	223.85	225.99	225.99	5,113,050
2024-07-11	220.94	231.20	220.94	227.78	227.78	6,741,270
2024-07-10	227.75	228.00	220.05	222.90	222.90	7,799,290
2024-07-09	232.24	233.14	225.94	226.97	226.97	5,921,080
2024-07-08	236.30	238.40	231.70	233.75	233.75	3,749,620
2024-07-05	235.79	236.57	230.16	235.40	235.40	4,166,270
2024-07-04	234.65	238.75	233.58	235.10	235.10	4,288,250
2024-07-03	238.40	240.00	234.10	236.99	236.99	4,477,910
2024-07-02	232.20	239.80	232.20	238.07	238.07	5,739,760
2024-07-01	229.10	232.50	228.87	230.60	230.60	3,348,520
2024-06-28	228.36	230.00	227.50	228.63	228.63	2,801,990
2024-06-27	229.18	230.00	227.00	228.54	228.54	2,890,540
2024-06-26	226.80	229.01	225.50	228.50	228.50	4,114,000
2024-06-25	220.01	226.78	218.52	225.20	225.20	7,747,030
2024-06-24	224.50	227.20	219.12	221.46	221.46	10,357,020
2024-06-21	231.15	232.49	224.50	231.00	231.00	6,832,570
2024-06-20	229.85	233.49	226.48	232.00	232.00	9,608,770
2024-06-19	229.60	234.90	225.60	228.65	228.65	9,205,910
2024-06-18	234.72	236.16	226.81	228.88	228.88	11,040,640
2024-06-17	240.04	241.94	234.52	236.63	236.63	10,277,430
2024-06-14	235.50	240.87	233.21	240.36	228.74	27,546,490

← NewerPage 10 of 22 · 1,272 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.