Moskovskaya Birzha OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	201.46	202.75	199.10	200.70	191.00	5,155,670
2023-12-19	201.86	206.00	197.87	199.02	189.40	9,298,200
2023-12-18	195.49	203.00	194.24	202.35	192.57	7,306,110
2023-12-15	193.30	196.53	190.90	194.74	185.33	7,282,570
2023-12-14	188.01	193.56	187.77	189.95	180.77	7,426,580
2023-12-13	186.52	188.68	184.28	186.31	177.30	3,834,300
2023-12-12	189.41	190.87	184.70	187.24	178.19	8,653,250
2023-12-11	198.47	199.80	188.51	190.30	181.10	8,443,540
2023-12-08	197.33	199.76	197.15	197.38	187.84	2,470,030
2023-12-07	198.22	200.70	194.29	197.72	188.16	7,300,700
2023-12-06	203.56	204.28	197.80	201.95	192.19	5,768,020
2023-12-05	201.02	203.40	198.50	202.97	193.16	4,311,200
2023-12-04	198.50	202.48	196.00	201.46	191.72	5,446,230
2023-12-01	199.50	200.50	197.71	199.30	189.67	3,167,990
2023-11-30	201.50	201.68	198.06	199.60	189.95	4,614,020
2023-11-29	201.79	203.40	200.78	202.00	192.23	4,030,820
2023-11-28	209.00	209.14	200.42	204.35	194.47	12,482,400
2023-11-27	205.79	209.60	205.79	207.03	197.02	7,844,340
2023-11-24	205.97	207.11	203.75	205.65	195.71	3,150,630
2023-11-23	207.32	207.50	204.32	205.03	195.12	2,766,280
2023-11-22	206.19	207.70	205.76	206.22	196.25	4,300,290
2023-11-21	201.52	205.95	201.40	205.70	195.76	5,685,060
2023-11-20	201.84	202.80	200.82	202.12	192.35	2,998,030
2023-11-17	202.40	202.94	200.27	202.13	192.36	3,303,710
2023-11-16	202.95	204.96	200.62	203.05	193.23	7,778,610
2023-11-15	197.70	202.95	195.27	202.93	193.12	10,458,020
2023-11-14	201.50	202.24	197.52	199.80	190.14	11,886,860
2023-11-13	210.05	212.50	200.10	204.84	194.94	20,324,660
2023-11-10	205.11	211.77	204.58	210.25	200.09	12,160,830
2023-11-09	204.30	205.86	203.26	205.37	195.44	4,324,800
2023-11-08	204.92	206.57	203.70	204.50	194.61	5,187,510
2023-11-07	205.61	207.13	202.55	205.65	195.71	8,730,420
2023-11-06	204.00	207.47	202.20	205.10	195.18	9,691,630
2023-11-03	200.00	205.10	196.71	201.98	192.22	21,306,790
2023-11-02	192.90	200.27	192.90	194.63	185.22	17,221,810
2023-11-01	189.70	193.00	189.50	192.56	183.25	3,575,050
2023-10-31	191.50	192.08	188.47	190.70	181.48	6,001,600
2023-10-30	191.60	194.39	190.18	191.54	182.28	9,155,710
2023-10-27	187.77	193.06	187.77	191.68	182.41	13,618,910
2023-10-26	187.01	188.48	185.88	188.20	179.10	4,754,390
2023-10-25	188.65	188.73	186.85	187.83	178.75	2,112,650
2023-10-24	186.78	189.82	185.47	189.45	180.29	4,139,720
2023-10-23	188.80	188.92	185.49	187.37	178.31	4,607,690
2023-10-20	190.40	190.95	188.16	188.51	179.40	3,825,040
2023-10-19	189.62	191.17	188.61	190.50	181.29	4,467,070
2023-10-18	190.70	191.71	188.27	189.79	180.61	6,219,970
2023-10-17	188.37	190.90	187.00	190.65	181.43	7,764,500
2023-10-16	186.30	188.49	185.90	187.97	178.88	5,488,270
2023-10-13	186.20	187.68	184.26	185.56	176.59	8,167,180
2023-10-12	179.52	187.00	179.44	186.49	177.47	14,474,190
2023-10-11	182.80	184.77	178.83	182.45	173.63	7,520,620
2023-10-10	181.01	183.00	180.06	182.50	173.68	4,037,400
2023-10-09	183.19	183.19	180.61	181.04	172.29	3,775,260
2023-10-06	183.30	183.55	180.36	182.29	173.48	5,445,830
2023-10-05	181.28	183.65	180.28	182.79	173.95	6,167,170
2023-10-04	182.12	183.29	180.57	182.01	173.21	4,844,540
2023-10-03	181.40	182.79	178.67	182.55	173.72	7,067,280
2023-10-02	179.80	182.83	179.40	182.83	173.99	8,866,380
2023-09-29	178.67	179.80	175.54	179.80	171.11	11,717,700
2023-09-28	183.50	183.82	176.14	178.00	169.39	28,006,590

← NewerPage 13 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.