Moskovskaya Birzha OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	157.40	159.00	153.38	157.59	157.59	11,563,870
2026-07-24	146.60	157.79	145.00	155.80	155.80	19,973,720
2026-07-23	146.05	148.30	143.20	147.72	147.72	9,369,790
2026-07-22	145.71	147.93	142.69	146.16	146.16	7,042,700
2026-07-21	146.00	148.72	142.06	145.23	145.23	11,344,090
2026-07-20	134.10	145.87	134.00	142.00	142.00	14,464,390
2026-07-17	134.05	137.20	132.20	132.80	132.80	10,442,990
2026-07-16	137.80	139.54	134.04	135.94	135.94	10,764,590
2026-07-15	143.50	144.30	134.92	137.23	137.23	12,844,340
2026-07-14	146.26	147.83	142.53	143.99	143.99	5,936,070
2026-07-13	145.45	149.20	144.63	146.68	146.68	7,401,580
2026-07-10	147.86	148.93	145.00	146.54	146.54	8,205,490
2026-07-09	147.38	151.88	144.16	148.93	148.93	21,747,920
2026-07-08	159.77	163.95	156.44	162.38	162.38	11,701,290
2026-07-07	165.37	165.62	154.32	159.73	159.73	24,908,710
2026-07-06	169.76	170.15	163.02	165.00	165.00	8,113,640
2026-07-03	167.92	169.68	165.60	169.00	169.00	7,963,080
2026-07-02	170.50	172.38	165.05	166.00	166.00	9,293,640
2026-07-01	167.89	171.70	167.05	170.97	170.97	6,845,790
2026-06-30	167.94	170.37	165.82	167.58	167.58	4,967,050
2026-06-29	164.57	168.40	162.22	166.85	166.85	8,356,690
2026-06-26	161.24	165.80	159.30	164.04	164.04	9,306,250
2026-06-25	161.39	162.45	158.01	161.58	161.58	9,226,060
2026-06-24	164.85	166.05	158.47	160.00	160.00	8,798,830
2026-06-23	163.89	165.30	160.18	164.84	164.84	6,760,510
2026-06-22	170.35	172.22	160.90	163.82	163.82	13,105,670
2026-06-19	171.39	172.00	168.60	170.30	170.30	4,057,520
2026-06-18	172.84	172.85	169.14	171.55	171.55	4,850,710
2026-06-17	175.00	175.05	172.02	172.32	172.32	3,476,510
2026-06-16	178.53	179.97	173.60	175.00	175.00	4,933,270
2026-06-15	174.79	179.12	174.12	177.51	177.51	6,832,500
2026-06-11	174.79	176.19	174.00	174.10	174.10	2,270,410
2026-06-10	174.72	175.58	172.26	174.25	174.25	3,362,320
2026-06-09	174.79	175.71	172.91	174.65	174.65	5,217,630
2026-06-08	176.84	178.40	174.23	174.76	174.76	5,007,850
2026-06-05	178.00	178.69	175.20	175.81	175.81	2,712,960
2026-06-04	177.85	179.58	176.88	177.38	177.38	2,523,850
2026-06-03	179.85	180.73	176.80	179.97	179.97	4,120,330
2026-06-02	178.77	180.05	177.50	179.90	179.90	4,955,690
2026-06-01	174.82	179.25	174.50	177.69	177.69	8,633,440
2026-05-29	175.46	176.95	174.01	175.93	175.93	5,401,000
2026-05-28	175.19	176.20	174.54	175.34	175.34	3,223,390
2026-05-27	173.48	175.88	172.53	175.79	175.79	4,406,340
2026-05-26	173.45	174.14	171.96	173.25	173.25	2,608,320
2026-05-25	174.41	176.26	171.91	173.61	173.61	5,002,150
2026-05-22	175.39	176.98	173.39	173.70	173.70	4,946,630
2026-05-21	173.52	176.20	172.58	175.94	175.94	6,698,800
2026-05-20	174.50	174.69	171.15	173.39	173.39	5,030,070
2026-05-19	172.56	174.80	172.07	174.31	174.31	5,652,670
2026-05-18	169.44	172.58	168.82	171.30	171.30	4,502,370
2026-05-15	170.37	171.49	168.00	168.69	168.69	3,820,290
2026-05-14	173.16	173.60	170.30	170.44	170.44	2,620,890
2026-05-13	173.56	173.80	171.89	173.52	173.52	3,912,800
2026-05-12	170.70	173.90	170.23	173.33	173.33	3,447,680
2026-05-11	169.10	171.00	169.10	170.64	170.64	1,436,640
2026-05-08	167.87	169.10	167.07	167.07	167.07	1,219,030
2026-05-07	167.11	168.67	167.00	167.70	167.70	1,082,520
2026-05-06	169.10	169.79	166.78	167.73	167.73	2,663,610
2026-05-05	167.11	170.15	165.54	169.73	169.73	2,304,080
2026-05-04	167.62	169.55	166.33	167.30	167.30	2,376,460

← NewerPage 2 of 22 · 1,271 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.