Moskovskaya Birzha OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	95.150	98.800	94.810	97.600	85.377	6,226,870
2023-01-10	95.500	95.560	94.400	94.880	82.998	2,509,940
2023-01-09	95.000	95.790	95.000	95.710	83.724	1,961,240
2023-01-06	95.800	96.400	95.020	95.300	83.365	2,606,720
2023-01-05	95.960	96.180	95.000	95.890	83.881	1,174,080
2023-01-04	95.550	95.960	95.000	95.170	83.252	1,145,050
2023-01-03	95.400	96.150	94.900	95.560	83.593	1,337,090
2022-12-30	95.180	95.720	94.010	94.910	83.024	2,439,250
2022-12-29	94.810	95.340	94.260	94.750	82.884	1,647,510
2022-12-28	94.200	95.190	94.000	94.880	82.998	2,060,250
2022-12-27	93.690	95.830	93.500	94.710	82.849	3,508,210
2022-12-26	92.890	94.850	92.510	94.430	82.604	2,469,110
2022-12-23	93.000	93.500	92.070	92.720	81.108	2,751,360
2022-12-22	94.210	95.480	91.520	92.180	80.636	6,948,490
2022-12-21	88.830	94.570	88.560	93.380	81.686	11,391,380
2022-12-20	85.000	89.000	85.000	88.550	77.461	3,821,250
2022-12-19	84.950	86.980	84.050	86.720	75.860	2,750,050
2022-12-16	85.030	85.260	84.670	85.060	74.408	947,220
2022-12-15	86.100	86.100	84.220	85.260	74.583	2,362,240
2022-12-14	87.690	87.920	85.000	85.900	75.143	2,852,330
2022-12-13	87.750	88.040	87.420	87.790	76.796	1,153,610
2022-12-12	88.000	88.430	87.030	87.500	76.542	969,330
2022-12-09	88.000	88.500	87.950	88.320	77.259	743,790
2022-12-08	88.890	88.890	87.920	88.330	77.268	851,580
2022-12-07	87.730	88.780	87.500	88.610	77.513	1,285,800
2022-12-06	88.540	88.810	87.760	88.280	77.224	2,180,310
2022-12-05	87.400	89.700	86.800	88.910	77.776	4,389,780
2022-12-02	87.250	87.500	86.820	87.000	76.105	1,400,240
2022-12-01	87.280	87.550	87.000	87.210	76.288	1,151,160
2022-11-30	87.000	87.300	86.710	86.790	75.921	762,020
2022-11-29	86.710	87.450	86.710	87.250	76.323	1,991,830
2022-11-28	87.000	87.600	86.320	86.500	75.667	2,435,820
2022-11-25	87.780	87.880	87.230	87.450	76.498	1,900,190
2022-11-24	87.700	87.930	87.030	87.870	76.866	1,418,930
2022-11-23	87.990	88.290	87.400	87.760	76.770	1,917,470
2022-11-22	87.000	88.000	86.310	87.610	76.638	2,641,850
2022-11-21	88.510	88.680	86.640	86.970	76.079	4,691,760
2022-11-18	88.230	89.440	87.870	88.250	77.198	6,546,400
2022-11-17	86.800	88.950	86.630	88.170	77.128	5,675,490
2022-11-16	85.550	87.240	85.550	86.760	75.895	2,137,510
2022-11-15	86.870	87.920	83.620	87.280	76.350	6,836,000
2022-11-14	87.100	88.130	85.900	86.750	75.886	3,018,850
2022-11-11	87.000	87.940	86.360	87.000	76.105	3,701,410
2022-11-10	85.000	86.770	84.960	86.500	75.667	3,611,270
2022-11-09	86.410	86.800	84.090	84.370	73.804	4,303,470
2022-11-08	87.370	87.400	86.120	86.580	75.737	2,763,330
2022-11-07	85.240	87.350	85.070	86.760	75.895	4,182,020
2022-11-03	83.390	85.190	82.320	84.980	74.338	4,657,910
2022-11-02	84.760	84.760	82.220	84.340	73.778	2,843,110
2022-11-01	85.800	86.290	84.600	85.000	74.355	3,588,330
2022-10-31	86.000	86.160	84.740	85.960	75.195	2,380,400
2022-10-28	84.400	86.470	83.670	85.410	74.714	5,195,780
2022-10-27	83.930	85.140	83.550	84.410	73.839	3,731,930
2022-10-26	84.490	85.180	82.210	83.720	73.236	3,845,310
2022-10-25	83.400	84.980	82.610	84.480	73.900	3,679,180
2022-10-24	83.200	84.580	82.000	83.000	72.606	3,999,990
2022-10-21	80.780	83.490	79.810	81.430	71.232	4,044,930
2022-10-20	79.780	81.350	78.870	80.730	70.620	4,611,810
2022-10-19	78.300	79.990	77.250	79.210	69.290	6,087,550
2022-10-18	79.870	80.170	77.830	79.620	69.649	4,954,990

← NewerPage 17 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.