Moskovskaya Birzha OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	90.050	90.430	87.700	88.000	76.980	1,221,450
2022-04-22	90.510	91.970	89.200	90.050	78.773	1,175,860
2022-04-21	93.050	94.830	90.170	90.520	79.184	1,741,820
2022-04-20	89.010	93.700	87.060	92.490	80.907	2,539,650
2022-04-19	90.900	90.990	87.220	89.100	77.942	2,495,370
2022-04-18	93.700	95.000	90.850	90.850	79.473	1,253,150
2022-04-15	93.500	94.430	90.120	93.650	81.922	3,415,500
2022-04-14	99.850	99.850	93.500	93.500	81.791	2,003,520
2022-04-13	100.00	100.88	98.200	99.320	86.882	1,289,640
2022-04-12	101.10	101.48	96.500	99.500	87.039	2,422,290
2022-04-11	102.74	103.70	100.70	100.77	88.150	1,407,440
2022-04-08	103.26	104.66	100.50	102.29	89.480	1,883,490
2022-04-07	102.00	109.90	101.66	103.18	90.258	3,703,180
2022-04-06	103.80	106.00	100.17	102.05	89.270	2,929,220
2022-04-05	112.45	112.45	100.00	103.65	90.670	6,584,740
2022-04-04	111.91	117.00	110.00	111.07	97.160	8,141,330
2022-04-01	101.20	114.00	101.20	111.45	97.493	12,975,340
2022-03-31	93.970	100.00	92.680	99.500	87.039	8,065,750
2022-03-30	89.500	92.230	87.800	92.000	80.479	4,273,670
2022-03-29	92.000	94.000	86.000	88.420	77.347	5,223,940
2022-03-28	97.100	97.100	92.040	93.500	81.791	2,441,510
2022-03-25	107.88	108.00	95.300	96.570	84.476	3,164,920
2022-03-24	94.510	110.10	91.110	100.75	88.133	7,931,080
2022-03-23	95.910	95.910	95.910	95.910	83.899	0
2022-03-22	95.910	95.910	95.910	95.910	83.899	0
2022-03-21	95.910	95.910	95.910	95.910	83.899	0
2022-03-18	95.910	95.910	95.910	95.910	83.899	0
2022-03-17	95.910	95.910	95.910	95.910	83.899	0
2022-03-16	95.910	95.910	95.910	95.910	83.899	0
2022-03-15	95.910	95.910	95.910	95.910	83.899	0
2022-03-14	95.910	95.910	95.910	95.910	83.899	0
2022-03-11	95.910	95.910	95.910	95.910	83.899	0
2022-03-10	95.910	95.910	95.910	95.910	83.899	0
2022-03-09	95.910	95.910	95.910	95.910	83.899	0
2022-03-04	95.910	95.910	95.910	95.910	83.899	0
2022-03-03	95.910	95.910	95.910	95.910	83.899	0
2022-03-02	95.910	95.910	95.910	95.910	83.899	0
2022-03-01	95.910	95.910	95.910	95.910	83.899	0
2022-02-28	95.910	95.910	95.910	95.910	83.899	0
2022-02-25	95.510	110.00	91.030	99.370	86.926	24,021,070
2022-02-24	104.15	106.00	73.370	94.690	82.832	42,143,160
2022-02-23	115.72	115.72	115.72	115.72	101.23	0
2022-02-22	115.00	120.30	108.85	113.36	99.164	77,162,000
2022-02-21	132.40	135.89	110.00	122.30	106.98	46,477,680
2022-02-18	138.48	139.43	132.16	133.19	116.51	15,903,650
2022-02-17	141.00	141.53	135.85	137.01	119.85	17,753,570
2022-02-16	137.31	141.90	136.55	141.49	123.77	18,255,300
2022-02-15	135.00	138.18	133.81	136.19	119.13	17,746,570
2022-02-14	135.95	137.57	131.44	133.83	117.07	20,189,690
2022-02-11	140.06	140.64	135.40	139.70	122.20	13,340,680
2022-02-10	142.43	142.80	139.66	141.75	124.00	13,385,840
2022-02-09	142.30	143.58	141.28	142.08	124.29	12,337,020
2022-02-08	141.66	143.94	140.65	141.56	123.83	9,790,780
2022-02-07	140.01	142.16	139.88	141.31	123.61	5,688,890
2022-02-04	138.54	141.43	137.77	140.47	122.88	11,178,940
2022-02-03	142.47	142.50	136.79	138.17	120.87	12,342,970
2022-02-02	145.57	146.00	141.21	141.79	124.03	10,490,460
2022-02-01	145.10	146.34	143.65	144.07	126.03	7,456,800
2022-01-31	145.43	146.50	143.51	144.77	126.64	9,555,160
2022-01-28	145.25	147.40	142.05	144.01	125.98	10,289,330

← NewerPage 20 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.