Moskovskaya Birzha OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	183.00	183.80	181.48	182.77	173.93	7,884,180
2023-09-26	180.24	184.60	180.02	181.00	172.25	20,212,910
2023-09-25	182.83	183.49	179.06	182.44	173.62	9,694,240
2023-09-22	173.60	183.15	172.53	182.81	173.97	19,643,440
2023-09-21	171.69	173.98	170.05	173.30	164.92	9,151,610
2023-09-20	172.24	174.98	169.90	172.05	163.73	10,530,520
2023-09-19	175.18	175.18	171.75	173.72	165.32	10,143,030
2023-09-18	178.00	179.88	174.10	175.50	167.02	15,220,590
2023-09-15	169.80	177.45	169.46	176.30	167.78	17,110,820
2023-09-14	170.06	170.93	166.80	170.67	162.42	6,669,480
2023-09-13	171.85	171.97	168.80	169.97	161.75	4,097,050
2023-09-12	169.10	171.88	167.70	170.79	162.53	9,369,200
2023-09-11	167.37	170.71	164.91	167.40	159.31	13,240,720
2023-09-08	169.00	170.00	165.42	168.22	160.09	13,351,120
2023-09-07	171.30	175.30	168.10	169.38	161.19	26,389,290
2023-09-06	170.55	172.19	169.20	171.01	162.74	11,068,860
2023-09-05	171.11	171.49	168.90	170.12	161.90	9,002,840
2023-09-04	171.97	173.00	170.35	170.94	162.68	9,467,530
2023-09-01	172.00	172.90	167.57	168.81	160.65	14,556,040
2023-08-31	170.00	173.13	168.20	172.45	164.11	17,141,250
2023-08-30	162.51	169.87	162.50	168.15	160.02	19,018,030
2023-08-29	161.20	162.65	160.10	161.94	154.11	10,668,890
2023-08-28	155.95	162.50	155.70	162.00	154.17	18,574,670
2023-08-25	154.00	155.97	152.23	155.00	147.51	7,859,770
2023-08-24	151.53	155.08	150.60	153.62	146.19	9,168,230
2023-08-23	157.10	158.02	150.57	153.10	145.70	20,910,320
2023-08-22	152.96	156.85	151.53	155.28	147.77	13,117,700
2023-08-21	154.50	155.40	151.23	152.50	145.13	16,588,040
2023-08-18	145.80	154.30	145.30	152.50	145.13	36,517,250
2023-08-17	139.97	146.74	138.08	145.26	138.24	20,424,690
2023-08-16	140.21	142.02	137.37	139.10	132.38	15,819,810
2023-08-15	133.40	143.12	131.69	140.10	133.33	24,447,650
2023-08-14	136.00	137.50	132.50	133.09	126.66	9,479,110
2023-08-11	136.05	136.68	134.20	135.81	129.24	5,190,860
2023-08-10	132.00	136.85	131.42	135.54	128.99	11,265,330
2023-08-09	132.09	132.89	130.68	131.42	125.07	2,415,900
2023-08-08	130.47	132.57	128.11	131.78	125.41	5,246,160
2023-08-07	132.00	132.99	127.00	131.00	124.67	9,322,560
2023-08-04	134.50	135.65	125.37	131.14	124.80	15,736,340
2023-08-03	134.50	135.08	133.30	134.38	127.88	7,327,470
2023-08-02	135.80	136.00	134.10	134.82	128.30	5,156,250
2023-08-01	134.48	135.84	133.00	133.85	127.38	7,112,650
2023-07-31	131.69	135.08	131.30	132.91	126.48	7,641,340
2023-07-28	131.20	132.29	130.10	131.00	124.67	5,511,740
2023-07-27	132.31	133.23	130.52	131.75	125.38	4,387,930
2023-07-26	130.66	134.40	129.40	130.61	124.30	10,381,810
2023-07-25	125.95	130.88	125.80	130.00	123.72	10,046,430
2023-07-24	125.98	126.70	125.12	125.86	119.78	2,333,620
2023-07-21	124.58	126.40	124.14	125.73	119.65	2,993,090
2023-07-20	127.00	127.15	124.50	125.63	119.56	4,105,540
2023-07-19	128.49	128.83	125.75	126.69	120.57	4,362,490
2023-07-18	126.60	128.60	126.52	128.05	121.86	4,172,450
2023-07-17	125.38	127.05	125.10	127.05	120.91	3,616,110
2023-07-14	125.18	126.35	124.36	125.36	119.30	2,369,320
2023-07-13	126.50	126.98	124.00	125.11	119.06	4,512,410
2023-07-12	124.40	126.40	124.40	125.18	119.13	5,509,380
2023-07-11	124.50	124.50	123.52	123.93	117.94	2,528,150
2023-07-10	123.35	124.40	122.35	123.92	117.93	3,824,180
2023-07-07	123.49	123.49	122.20	122.37	116.45	2,170,390
2023-07-06	122.38	124.30	122.31	122.94	117.00	3,298,700

← NewerPage 14 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.