Moskovskaya Birzha OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	121.58	122.49	121.34	122.33	116.42	1,683,110
2023-07-04	122.56	122.56	120.50	122.06	116.16	3,170,060
2023-07-03	123.33	124.15	121.80	122.68	116.75	3,739,390
2023-06-30	124.42	124.54	122.15	123.68	117.70	2,980,890
2023-06-29	123.85	124.79	123.52	124.53	118.51	2,807,110
2023-06-28	122.71	123.80	121.68	123.35	117.39	3,125,240
2023-06-27	120.46	122.95	120.08	122.89	116.95	3,443,630
2023-06-26	122.00	123.00	118.15	121.79	115.90	5,366,600
2023-06-23	122.66	123.05	119.10	122.98	117.03	5,843,950
2023-06-22	124.55	124.89	122.75	123.79	117.81	2,972,310
2023-06-21	123.89	124.98	123.17	124.27	118.26	4,874,570
2023-06-20	123.34	124.12	122.70	123.97	117.98	3,626,840
2023-06-19	124.00	124.30	121.65	123.92	117.93	5,687,810
2023-06-16	124.10	124.50	123.63	124.50	118.48	3,941,220
2023-06-15	124.28	124.87	123.32	124.40	113.78	17,231,000
2023-06-14	126.57	128.65	126.53	127.80	116.89	10,290,010
2023-06-13	127.00	127.84	125.51	126.66	115.85	8,965,510
2023-06-09	122.55	126.93	122.55	126.31	115.53	12,741,560
2023-06-08	122.45	123.70	121.80	122.70	112.23	3,100,430
2023-06-07	121.51	123.99	120.56	122.12	111.69	6,643,730
2023-06-06	119.89	121.87	118.14	120.10	109.85	5,800,450
2023-06-05	121.79	123.49	119.00	121.20	110.85	11,641,560
2023-06-02	115.85	121.70	115.66	120.87	110.55	15,378,880
2023-06-01	116.76	117.31	115.02	116.10	106.19	3,985,030
2023-05-31	114.16	117.19	113.26	116.76	106.79	6,163,110
2023-05-30	114.99	115.70	113.72	114.08	104.34	5,961,440
2023-05-29	114.99	115.91	114.30	115.80	105.91	4,859,260
2023-05-26	113.30	114.85	113.30	114.36	104.60	2,758,490
2023-05-25	113.71	114.75	112.70	114.03	104.30	2,567,850
2023-05-24	114.25	114.25	112.64	113.20	103.54	3,351,140
2023-05-23	115.20	115.28	112.40	114.28	104.52	6,156,040
2023-05-22	114.40	116.15	114.04	114.80	105.00	11,405,370
2023-05-19	112.30	113.82	111.30	112.81	103.18	5,075,840
2023-05-18	112.75	113.10	111.53	112.60	102.99	4,260,860
2023-05-17	111.99	112.77	111.78	112.09	102.52	4,101,440
2023-05-16	110.96	112.35	110.60	112.20	102.62	5,388,740
2023-05-15	109.50	110.80	109.41	110.11	100.71	2,111,180
2023-05-12	109.84	110.50	108.50	109.53	100.18	2,957,160
2023-05-11	110.12	111.50	108.32	111.05	97.143	5,428,340
2023-05-10	107.82	110.97	107.76	109.28	95.595	4,201,040
2023-05-08	109.35	109.74	107.75	108.78	95.157	2,010,550
2023-05-05	109.30	110.49	108.72	110.40	96.574	4,341,150
2023-05-04	107.00	109.38	106.82	108.44	94.860	3,806,970
2023-05-03	108.40	109.47	106.21	107.47	94.011	5,706,880
2023-05-02	109.88	110.27	108.00	108.52	94.930	4,025,720
2023-04-28	110.53	110.67	108.00	110.43	96.601	5,879,720
2023-04-27	111.25	111.25	110.57	110.58	96.732	2,793,770
2023-04-26	110.90	111.53	110.60	111.03	97.125	2,395,280
2023-04-25	110.99	111.05	110.57	110.71	96.845	2,620,870
2023-04-24	111.11	111.80	110.74	110.78	96.907	3,678,650
2023-04-21	111.20	111.36	110.56	111.36	97.414	2,667,040
2023-04-20	110.90	112.68	109.81	111.70	97.712	7,989,850
2023-04-19	112.19	112.20	110.20	111.20	97.274	5,244,580
2023-04-18	112.05	112.99	111.31	112.00	97.974	5,493,380
2023-04-17	112.09	112.94	111.81	112.15	98.105	3,993,030
2023-04-14	110.62	112.00	110.36	111.71	97.720	4,150,070
2023-04-13	110.83	110.90	110.05	110.76	96.889	3,401,290
2023-04-12	111.28	111.50	110.20	110.55	96.706	4,724,640
2023-04-11	112.28	112.34	111.02	111.78	97.781	7,460,020
2023-04-10	112.50	112.50	111.81	112.20	98.149	5,028,200

← NewerPage 15 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.