Moskovskaya Birzha OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-07	111.90	112.92	111.17	111.71	97.720	4,847,360
2023-04-06	112.70	112.98	111.81	111.99	97.965	4,051,860
2023-04-05	112.62	113.04	111.51	112.46	98.376	4,146,030
2023-04-04	114.20	114.95	112.50	112.73	98.613	7,951,080
2023-04-03	112.86	114.32	112.10	113.71	99.470	6,483,160
2023-03-31	112.45	113.45	111.23	112.69	98.578	8,532,440
2023-03-30	112.70	112.70	112.11	112.50	98.411	3,329,460
2023-03-29	112.52	112.80	111.80	112.59	98.490	4,602,270
2023-03-28	113.14	113.16	112.02	112.24	98.184	3,206,790
2023-03-27	113.05	113.22	112.42	112.80	98.674	5,206,230
2023-03-24	112.49	113.40	112.10	112.98	98.831	4,936,740
2023-03-23	113.00	113.40	112.21	112.50	98.411	3,626,640
2023-03-22	112.34	113.63	112.21	113.29	99.102	2,865,980
2023-03-21	114.00	114.45	112.22	112.94	98.796	6,381,350
2023-03-20	113.00	114.15	111.79	113.71	99.470	10,071,510
2023-03-17	112.89	113.89	112.01	113.10	98.936	14,821,140
2023-03-16	111.48	112.11	109.34	110.70	96.837	13,890,780
2023-03-15	114.31	114.31	111.01	111.65	97.668	11,108,690
2023-03-14	113.80	114.70	112.54	113.90	99.636	10,834,740
2023-03-13	117.00	117.39	112.35	113.80	99.549	32,453,310
2023-03-10	123.29	123.89	116.26	117.01	102.36	43,663,540
2023-03-09	123.25	124.62	121.70	122.25	106.94	8,197,150
2023-03-07	124.00	124.92	122.41	123.14	107.72	10,791,770
2023-03-06	119.00	123.99	118.58	123.37	107.92	16,956,310
2023-03-03	115.50	117.99	115.50	117.38	102.68	4,791,860
2023-03-02	117.10	117.96	114.82	115.55	101.08	11,364,400
2023-03-01	115.49	117.50	115.47	117.04	102.38	7,524,200
2023-02-28	115.50	116.34	114.30	115.50	101.04	7,385,670
2023-02-27	109.85	116.00	109.51	114.80	100.42	12,833,090
2023-02-24	108.50	110.88	108.26	110.15	96.356	3,706,620
2023-02-22	109.25	109.25	107.66	108.50	94.912	2,707,860
2023-02-21	106.67	110.54	106.67	108.77	95.148	7,031,940
2023-02-20	106.56	107.80	104.52	107.00	93.600	4,917,330
2023-02-17	103.62	107.20	103.00	106.99	93.591	5,870,160
2023-02-16	103.15	105.36	102.84	103.54	90.573	3,188,950
2023-02-15	106.36	106.49	101.57	103.62	90.643	5,749,960
2023-02-14	108.29	108.68	106.35	107.20	93.775	3,226,790
2023-02-13	107.97	108.86	107.40	108.68	95.070	1,376,750
2023-02-10	107.47	108.24	107.22	107.71	94.221	1,506,700
2023-02-09	108.51	108.76	106.80	108.27	94.711	2,870,070
2023-02-08	109.10	109.84	107.78	108.36	94.790	3,061,260
2023-02-07	109.80	110.49	108.60	108.80	95.175	3,066,790
2023-02-06	107.16	109.98	107.02	109.72	95.979	3,607,350
2023-02-03	107.93	108.48	106.31	107.50	94.037	3,850,930
2023-02-02	107.94	109.11	107.23	108.68	95.070	4,016,870
2023-02-01	107.77	108.76	106.05	106.30	92.988	4,860,150
2023-01-31	104.24	108.40	104.24	108.12	94.580	7,659,240
2023-01-30	103.76	104.71	103.10	104.27	91.212	2,067,650
2023-01-27	104.00	104.00	103.02	103.50	90.538	1,946,570
2023-01-26	102.95	104.20	102.65	103.21	90.285	2,148,140
2023-01-25	102.24	103.06	101.73	102.41	89.585	2,213,220
2023-01-24	101.99	104.40	101.56	102.95	90.057	5,357,730
2023-01-23	101.35	102.28	100.52	101.52	88.806	3,869,230
2023-01-20	100.25	101.20	99.420	101.04	88.386	3,978,550
2023-01-19	102.79	103.24	99.640	100.01	87.485	5,177,420
2023-01-18	102.21	103.87	102.06	103.16	90.241	4,326,190
2023-01-17	105.62	105.62	102.22	103.01	90.110	8,599,660
2023-01-16	99.350	105.32	99.020	104.42	91.343	11,280,370
2023-01-13	98.550	99.410	97.720	98.890	86.506	2,357,940
2023-01-12	98.590	99.650	97.550	97.890	85.631	3,857,990

← NewerPage 16 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.