Moskovskaya Birzha OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	84.700	85.450	83.850	84.630	74.032	1,530,430
2022-07-22	82.370	84.820	82.200	84.810	74.189	1,951,540
2022-07-21	82.430	83.290	81.520	82.370	72.055	1,175,990
2022-07-20	82.000	82.900	82.000	82.430	72.107	1,276,280
2022-07-19	82.920	82.920	81.310	82.050	71.775	1,468,220
2022-07-18	83.270	83.500	82.000	82.920	72.536	1,853,150
2022-07-15	82.750	82.750	81.200	82.500	72.168	1,772,980
2022-07-14	82.290	83.460	81.100	81.900	71.643	2,908,470
2022-07-13	83.350	84.590	80.770	81.550	71.337	2,619,800
2022-07-12	84.060	84.390	81.710	83.480	73.026	5,820,670
2022-07-11	85.300	86.100	84.000	84.480	73.900	2,215,400
2022-07-08	85.500	85.750	85.070	85.200	74.530	1,575,930
2022-07-07	85.500	85.900	85.040	85.310	74.626	1,622,230
2022-07-06	85.260	86.680	85.000	85.480	74.775	2,258,090
2022-07-05	84.890	85.870	84.260	85.260	74.583	2,200,500
2022-07-04	85.260	86.300	84.800	85.020	74.373	1,850,900
2022-07-01	85.770	86.800	84.030	85.360	74.670	3,657,380
2022-06-30	87.170	88.160	85.000	85.770	75.029	5,090,200
2022-06-29	87.950	89.350	86.210	86.900	76.017	3,923,480
2022-06-28	90.800	91.480	87.900	87.950	76.936	3,143,660
2022-06-27	89.300	92.170	89.040	90.250	78.948	4,289,160
2022-06-24	88.000	89.370	87.240	89.370	78.178	2,694,830
2022-06-23	86.900	88.100	86.010	87.810	76.813	2,380,070
2022-06-22	87.150	87.170	86.000	86.580	75.737	1,990,320
2022-06-21	89.500	89.500	87.000	87.220	76.297	2,696,720
2022-06-20	86.140	88.830	86.140	88.450	77.373	3,980,320
2022-06-17	87.190	87.450	85.410	86.050	75.274	1,731,010
2022-06-16	85.500	87.590	85.300	87.090	76.183	2,776,730
2022-06-15	85.550	86.000	85.110	85.390	74.696	1,465,660
2022-06-14	85.720	86.330	85.060	85.510	74.801	1,517,080
2022-06-10	85.900	86.760	85.380	85.700	74.968	1,470,840
2022-06-09	86.010	86.870	85.500	85.890	75.134	1,268,110
2022-06-08	86.000	88.000	85.190	86.350	75.536	1,807,900
2022-06-07	86.560	87.100	85.200	86.140	75.352	1,927,800
2022-06-06	88.700	89.240	86.250	86.580	75.737	1,787,240
2022-06-03	87.300	90.660	84.500	88.700	77.592	9,653,690
2022-06-02	87.800	88.000	86.000	86.720	75.860	2,047,310
2022-06-01	88.000	90.000	87.000	87.500	76.542	2,331,670
2022-05-31	89.210	89.560	87.620	88.000	76.980	1,416,340
2022-05-30	90.990	91.960	89.120	89.210	78.038	1,397,580
2022-05-27	91.100	92.700	90.010	90.650	79.298	2,415,050
2022-05-26	89.100	91.160	89.090	90.250	78.948	1,976,300
2022-05-25	88.960	89.680	88.050	88.930	77.793	1,286,890
2022-05-24	88.900	89.960	86.700	88.700	77.592	1,493,370
2022-05-23	90.000	90.800	88.010	88.500	77.417	1,050,440
2022-05-20	90.420	91.950	89.200	89.600	78.379	1,525,650
2022-05-19	91.200	91.950	89.220	90.140	78.852	1,476,160
2022-05-18	91.170	94.400	91.000	91.070	79.665	2,650,160
2022-05-17	89.230	91.200	88.340	91.070	79.665	2,363,580
2022-05-16	88.500	89.800	88.210	89.060	77.907	1,642,430
2022-05-13	88.200	88.890	88.050	88.300	77.242	717,560
2022-05-12	89.990	89.990	87.800	87.970	76.953	1,496,220
2022-05-11	90.500	90.990	89.000	89.650	78.423	1,462,230
2022-05-06	91.210	91.700	90.000	90.270	78.965	789,570
2022-05-05	92.000	92.250	91.080	91.210	79.788	1,106,190
2022-05-04	94.800	96.820	90.890	90.890	79.508	2,218,800
2022-04-29	93.520	95.000	92.670	94.790	82.919	1,796,340
2022-04-28	94.390	97.780	92.000	92.480	80.898	3,220,680
2022-04-27	91.080	94.440	89.740	93.250	81.572	2,707,870
2022-04-26	88.800	91.440	88.040	90.800	79.429	2,896,120

← NewerPage 19 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.