Moskovskaya Birzha OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	226.04	249.84	212.04	244.20	232.39	57,316,680
2024-06-11	247.41	252.32	245.68	251.15	239.01	6,502,070
2024-06-10	249.00	250.00	245.01	248.36	236.35	3,719,710
2024-06-07	250.00	252.68	247.00	248.31	236.31	6,867,750
2024-06-06	249.52	251.84	247.15	249.00	236.96	4,140,810
2024-06-05	249.54	251.45	246.00	248.01	236.02	6,323,220
2024-06-04	240.50	250.00	238.22	246.80	234.87	10,713,220
2024-06-03	240.00	244.98	234.20	236.35	224.92	9,569,820
2024-05-31	244.16	247.25	232.59	239.93	228.33	8,087,730
2024-05-30	245.50	247.50	242.01	244.58	232.76	5,924,060
2024-05-29	240.52	246.46	240.26	245.01	233.17	7,456,260
2024-05-28	237.70	240.90	231.79	240.19	228.58	7,052,240
2024-05-27	237.00	238.23	235.00	238.23	226.71	3,844,550
2024-05-24	237.46	237.50	234.85	237.00	225.54	3,652,190
2024-05-23	237.24	238.29	234.10	237.80	226.30	4,428,030
2024-05-22	238.26	239.87	236.33	237.78	226.28	3,168,560
2024-05-21	236.55	239.20	235.00	238.86	227.31	3,717,730
2024-05-20	238.42	241.50	234.73	235.82	224.42	6,707,360
2024-05-17	236.59	239.88	235.90	239.32	227.75	4,702,530
2024-05-16	233.20	238.40	232.14	238.40	226.87	5,370,210
2024-05-15	233.02	234.81	230.70	232.14	220.92	4,620,190
2024-05-14	231.59	233.39	231.26	232.97	221.71	3,012,090
2024-05-13	232.00	232.47	230.30	232.25	221.02	5,645,520
2024-05-10	230.90	233.44	230.64	233.20	221.93	3,810,160
2024-05-08	233.00	233.00	229.75	231.10	219.93	3,787,250
2024-05-07	229.00	232.84	228.00	231.91	220.70	4,455,790
2024-05-06	234.99	235.18	228.00	229.00	217.93	8,770,790
2024-05-03	235.02	236.13	233.65	235.06	223.70	2,858,680
2024-05-02	236.90	237.66	234.12	234.94	223.58	4,251,200
2024-04-30	235.07	236.40	232.18	235.61	224.22	2,694,440
2024-04-29	232.20	236.52	232.20	235.08	223.72	5,349,080
2024-04-27	230.00	233.73	229.76	232.60	221.36	5,708,630
2024-04-26	227.79	233.89	227.43	229.90	218.79	7,306,710
2024-04-25	225.18	227.89	224.39	227.58	216.58	5,208,380
2024-04-24	225.20	225.50	224.10	225.15	214.27	3,644,910
2024-04-23	227.93	228.25	224.00	226.05	215.12	4,777,240
2024-04-22	228.46	229.00	226.51	227.75	216.74	3,056,350
2024-04-19	228.27	228.81	227.25	227.90	216.88	2,728,920
2024-04-18	228.76	229.90	226.21	229.00	217.93	5,755,180
2024-04-17	228.88	229.44	227.71	228.53	217.48	2,350,060
2024-04-16	230.11	230.11	227.20	229.10	218.02	3,443,030
2024-04-15	230.40	231.94	228.90	229.32	218.23	4,113,330
2024-04-12	227.47	231.73	226.49	230.70	219.55	5,772,470
2024-04-11	229.00	229.77	225.58	226.51	215.56	5,505,570
2024-04-10	230.96	230.96	228.22	228.99	217.92	3,866,090
2024-04-09	230.86	233.18	227.80	230.70	219.55	4,242,020
2024-04-08	231.60	234.00	229.21	230.88	219.72	8,369,710
2024-04-05	226.80	232.00	226.80	231.07	219.90	5,936,980
2024-04-04	229.60	229.64	226.58	227.08	216.10	4,534,910
2024-04-03	229.90	230.00	228.40	228.67	217.62	4,266,020
2024-04-02	225.00	229.90	224.00	228.50	217.45	6,263,970
2024-04-01	223.00	225.00	222.81	224.55	213.69	5,018,130
2024-03-29	218.54	222.89	217.65	222.30	211.55	4,598,010
2024-03-28	220.00	222.80	217.00	219.00	208.41	7,450,150
2024-03-27	215.35	220.50	215.09	220.50	209.84	7,901,340
2024-03-26	214.60	215.50	213.50	215.00	204.61	5,439,470
2024-03-25	212.92	215.87	211.23	212.92	202.63	6,617,120
2024-03-22	213.28	217.00	211.01	215.64	205.22	14,542,220
2024-03-21	214.00	215.90	212.02	212.98	202.68	7,027,940
2024-03-20	208.60	213.88	208.39	210.86	200.67	8,127,250

← NewerPage 11 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.