Moskovskaya Birzha OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	76.620	79.500	76.060	78.760	68.897	3,712,680
2022-10-14	77.300	77.350	75.600	75.830	66.334	2,904,870
2022-10-13	76.300	77.450	76.030	76.820	67.200	2,408,470
2022-10-12	76.700	77.750	75.250	76.550	66.963	3,935,560
2022-10-11	75.600	76.900	75.040	76.590	66.998	3,717,300
2022-10-10	69.700	75.800	69.700	74.750	65.389	7,948,340
2022-10-07	78.240	78.240	73.100	74.470	65.144	6,154,340
2022-10-06	78.700	79.490	77.500	77.910	68.153	3,069,160
2022-10-05	78.850	79.210	76.650	78.350	68.538	5,617,690
2022-10-04	80.240	81.650	77.520	79.080	69.177	5,024,390
2022-10-03	77.350	79.990	77.020	78.980	69.089	4,607,770
2022-09-30	76.480	78.470	73.110	75.320	65.887	7,909,170
2022-09-29	78.310	79.200	74.180	75.710	66.229	5,805,490
2022-09-28	79.490	80.750	77.340	77.940	68.179	3,228,690
2022-09-27	77.850	79.890	77.100	78.360	68.547	3,660,000
2022-09-26	82.020	82.740	74.840	77.890	68.136	9,451,210
2022-09-23	85.550	85.550	82.250	83.000	72.606	4,686,560
2022-09-22	82.900	87.360	82.420	84.900	74.268	4,421,830
2022-09-21	82.000	87.000	78.010	83.190	72.772	10,823,120
2022-09-20	95.200	95.270	87.000	88.140	77.102	10,643,290
2022-09-19	95.000	95.540	94.270	94.900	83.015	2,129,430
2022-09-16	96.000	96.400	94.700	94.700	82.840	2,025,870
2022-09-15	94.200	96.600	94.040	95.750	83.759	3,876,880
2022-09-14	95.030	95.170	93.520	94.230	82.429	3,125,180
2022-09-13	96.240	96.690	94.500	95.120	83.208	2,480,240
2022-09-12	95.200	96.520	94.260	96.000	83.978	4,457,570
2022-09-09	93.710	95.290	93.570	95.240	83.313	2,646,980
2022-09-08	94.100	94.530	92.920	93.500	81.791	3,742,860
2022-09-07	96.000	96.200	93.610	94.050	82.272	5,217,870
2022-09-06	95.610	98.490	92.800	95.800	83.803	11,017,320
2022-09-05	95.980	96.250	94.500	95.410	83.462	3,289,430
2022-09-02	96.350	96.780	94.600	95.880	83.873	6,142,150
2022-09-01	91.000	96.770	90.490	95.960	83.943	12,812,420
2022-08-31	96.300	96.300	88.680	90.500	79.166	5,502,880
2022-08-30	90.800	91.440	89.520	89.650	78.423	3,328,710
2022-08-29	89.500	92.000	89.150	90.500	79.166	4,304,110
2022-08-26	88.590	89.490	88.470	89.300	78.117	3,294,870
2022-08-25	87.850	88.590	86.610	88.520	77.434	3,105,710
2022-08-24	88.400	88.500	87.800	87.930	76.918	1,900,970
2022-08-23	88.400	88.790	87.650	88.390	77.321	3,233,210
2022-08-22	86.850	88.770	86.210	88.170	77.128	6,258,000
2022-08-19	86.160	87.000	84.010	86.770	75.904	5,844,710
2022-08-18	84.920	85.750	84.260	85.400	74.705	2,084,920
2022-08-17	86.690	87.000	84.850	85.290	74.609	2,579,840
2022-08-16	86.920	87.250	86.020	86.380	75.562	2,847,980
2022-08-15	86.000	86.900	85.080	86.840	75.965	3,640,650
2022-08-12	84.000	85.840	82.500	85.760	75.020	3,025,580
2022-08-11	83.410	84.920	82.790	83.810	73.314	4,362,540
2022-08-10	82.800	83.600	82.350	83.160	72.746	1,887,030
2022-08-09	81.600	83.140	81.400	82.900	72.518	1,955,580
2022-08-08	86.300	86.300	81.640	81.880	71.626	3,237,670
2022-08-05	83.400	83.540	80.770	81.320	71.136	2,011,170
2022-08-04	82.900	85.340	82.020	83.320	72.886	1,408,990
2022-08-03	83.200	83.940	82.570	82.820	72.448	1,188,170
2022-08-02	84.210	84.780	82.550	82.820	72.448	1,594,590
2022-08-01	86.250	86.270	84.050	84.910	74.276	2,370,230
2022-07-29	85.880	86.900	85.650	86.200	75.405	1,137,630
2022-07-28	86.620	87.080	85.250	85.960	75.195	1,414,910
2022-07-27	87.100	87.820	85.800	86.500	75.667	2,177,890
2022-07-26	85.000	86.790	84.710	86.700	75.842	2,446,410

← NewerPage 18 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.