Moskovskaya Birzha OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 209.20 | 210.00 | 207.50 | 209.60 | 199.47 | 5,918,280 |
| 2024-03-18 | 210.20 | 211.64 | 208.02 | 208.34 | 198.27 | 4,296,860 |
| 2024-03-15 | 207.42 | 211.50 | 206.80 | 210.50 | 200.32 | 7,011,600 |
| 2024-03-14 | 207.80 | 208.30 | 206.20 | 208.09 | 198.03 | 4,113,530 |
| 2024-03-13 | 208.60 | 209.00 | 207.75 | 208.74 | 198.65 | 3,880,600 |
| 2024-03-12 | 208.79 | 209.30 | 207.02 | 208.75 | 198.66 | 2,908,100 |
| 2024-03-11 | 210.00 | 211.00 | 207.24 | 208.09 | 198.03 | 7,083,110 |
| 2024-03-07 | 205.60 | 209.00 | 204.70 | 208.50 | 198.42 | 11,293,420 |
| 2024-03-06 | 207.47 | 207.48 | 204.64 | 205.21 | 195.29 | 9,085,040 |
| 2024-03-05 | 201.34 | 207.20 | 199.10 | 199.59 | 189.94 | 29,743,520 |
| 2024-03-04 | 200.00 | 201.90 | 199.32 | 199.62 | 189.97 | 6,508,440 |
| 2024-03-01 | 200.07 | 200.48 | 198.30 | 199.80 | 190.14 | 4,936,570 |
| 2024-02-29 | 199.77 | 201.39 | 198.02 | 199.36 | 189.72 | 6,254,340 |
| 2024-02-28 | 199.76 | 200.99 | 198.64 | 199.80 | 190.14 | 5,753,210 |
| 2024-02-27 | 198.00 | 201.97 | 196.12 | 199.56 | 189.91 | 9,553,610 |
| 2024-02-26 | 199.48 | 200.00 | 194.75 | 196.40 | 186.91 | 17,673,790 |
| 2024-02-22 | 189.20 | 191.80 | 183.50 | 191.75 | 182.48 | 18,567,610 |
| 2024-02-21 | 188.00 | 191.91 | 187.10 | 190.56 | 181.35 | 11,017,550 |
| 2024-02-20 | 196.95 | 196.95 | 188.12 | 195.54 | 186.09 | 5,851,160 |
| 2024-02-19 | 195.90 | 198.78 | 195.34 | 197.17 | 187.64 | 4,164,760 |
| 2024-02-16 | 198.10 | 199.10 | 195.05 | 195.50 | 186.05 | 5,502,760 |
| 2024-02-15 | 198.45 | 198.88 | 196.80 | 198.34 | 188.75 | 3,184,210 |
| 2024-02-14 | 200.00 | 200.90 | 198.06 | 198.76 | 189.15 | 2,544,470 |
| 2024-02-13 | 199.00 | 201.53 | 199.00 | 199.44 | 189.80 | 3,985,600 |
| 2024-02-12 | 199.39 | 200.09 | 197.44 | 199.96 | 190.29 | 3,279,470 |
| 2024-02-09 | 198.20 | 200.65 | 196.55 | 198.96 | 189.34 | 3,897,160 |
| 2024-02-08 | 202.95 | 203.39 | 197.56 | 198.72 | 189.11 | 7,983,030 |
| 2024-02-07 | 200.95 | 204.00 | 199.10 | 202.25 | 192.47 | 5,290,760 |
| 2024-02-06 | 200.10 | 201.74 | 199.55 | 200.47 | 190.78 | 2,512,790 |
| 2024-02-05 | 202.16 | 203.81 | 199.55 | 200.14 | 190.46 | 3,786,690 |
| 2024-02-02 | 205.06 | 205.46 | 201.54 | 203.49 | 193.65 | 4,374,480 |
| 2024-02-01 | 202.75 | 205.45 | 202.51 | 205.00 | 195.09 | 3,400,950 |
| 2024-01-31 | 204.09 | 204.09 | 201.02 | 203.88 | 194.02 | 4,270,520 |
| 2024-01-30 | 204.55 | 205.88 | 202.55 | 203.45 | 193.61 | 7,519,610 |
| 2024-01-29 | 198.61 | 209.90 | 198.40 | 202.02 | 192.25 | 27,190,100 |
| 2024-01-26 | 197.74 | 198.95 | 196.34 | 197.70 | 188.14 | 2,184,220 |
| 2024-01-25 | 199.23 | 199.29 | 195.66 | 197.40 | 187.86 | 3,784,380 |
| 2024-01-24 | 198.09 | 199.35 | 196.35 | 197.74 | 188.18 | 3,445,540 |
| 2024-01-23 | 199.20 | 201.48 | 196.63 | 198.03 | 188.46 | 7,429,020 |
| 2024-01-22 | 192.91 | 199.83 | 192.50 | 199.83 | 190.17 | 10,940,750 |
| 2024-01-19 | 194.00 | 194.69 | 192.00 | 193.15 | 183.81 | 2,251,050 |
| 2024-01-18 | 193.29 | 195.45 | 192.38 | 194.35 | 184.95 | 5,185,210 |
| 2024-01-17 | 192.05 | 193.28 | 191.50 | 193.12 | 183.78 | 2,395,010 |
| 2024-01-16 | 194.67 | 195.09 | 191.05 | 192.16 | 182.87 | 3,972,750 |
| 2024-01-15 | 193.40 | 194.50 | 192.93 | 193.61 | 184.25 | 2,321,790 |
| 2024-01-12 | 192.95 | 193.78 | 192.25 | 192.51 | 183.20 | 2,541,050 |
| 2024-01-11 | 193.57 | 194.21 | 191.15 | 192.50 | 183.19 | 3,222,520 |
| 2024-01-10 | 194.20 | 195.67 | 193.05 | 194.47 | 185.07 | 3,504,410 |
| 2024-01-09 | 194.13 | 194.95 | 193.01 | 193.70 | 184.34 | 2,513,010 |
| 2024-01-08 | 193.08 | 194.29 | 192.74 | 192.91 | 183.58 | 1,683,590 |
| 2024-01-05 | 194.14 | 194.55 | 192.26 | 192.76 | 183.44 | 2,009,470 |
| 2024-01-04 | 195.99 | 196.32 | 193.20 | 194.27 | 184.88 | 2,159,380 |
| 2024-01-03 | 190.23 | 195.88 | 189.62 | 195.00 | 185.57 | 3,710,910 |
| 2023-12-29 | 189.69 | 190.77 | 188.00 | 189.13 | 179.99 | 2,154,760 |
| 2023-12-28 | 190.21 | 191.00 | 186.21 | 190.56 | 181.35 | 3,491,000 |
| 2023-12-27 | 192.46 | 192.89 | 189.49 | 190.60 | 181.39 | 3,119,750 |
| 2023-12-26 | 192.52 | 193.32 | 190.54 | 192.25 | 182.96 | 2,869,470 |
| 2023-12-25 | 194.38 | 195.85 | 191.03 | 192.99 | 183.66 | 5,766,270 |
| 2023-12-22 | 192.85 | 196.49 | 192.08 | 195.30 | 185.86 | 7,323,950 |
| 2023-12-21 | 199.90 | 199.97 | 192.85 | 193.21 | 183.87 | 10,002,510 |
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.