Moskovskaya Birzha OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	140.71	147.80	140.10	144.50	126.40	14,853,720
2022-01-26	144.05	146.88	139.32	142.82	124.93	16,298,850
2022-01-25	143.40	145.70	138.80	141.60	123.87	19,066,010
2022-01-24	146.56	147.09	137.00	141.50	123.78	26,108,780
2022-01-21	143.84	148.93	141.23	147.00	128.59	20,544,990
2022-01-20	138.64	147.21	137.75	146.77	128.39	21,942,650
2022-01-19	132.18	140.80	124.50	138.90	121.51	27,393,570
2022-01-18	139.98	139.98	128.44	133.00	116.34	30,127,050
2022-01-17	144.63	145.24	136.70	138.60	121.24	23,172,710
2022-01-14	147.66	149.25	137.57	142.25	124.44	26,874,980
2022-01-13	150.75	152.47	145.20	146.48	128.14	13,781,860
2022-01-12	150.33	151.62	147.72	150.55	131.70	9,701,590
2022-01-11	145.87	150.92	145.23	149.94	131.16	12,567,370
2022-01-10	149.02	150.98	142.77	143.09	125.17	13,598,620
2022-01-07	148.48	148.48	148.48	148.48	129.89	0
2022-01-06	149.73	151.66	146.40	147.58	129.10	10,618,490
2022-01-05	156.47	157.70	148.03	151.78	132.77	10,794,520
2022-01-04	157.37	158.94	155.11	155.77	136.26	7,463,890
2022-01-03	153.59	156.88	153.30	156.20	136.64	3,940,610
2021-12-30	152.57	153.67	152.10	153.18	134.00	5,319,870
2021-12-29	151.84	152.59	150.80	152.10	133.05	5,271,060
2021-12-28	152.15	153.34	151.27	152.38	133.30	7,215,920
2021-12-27	149.90	153.52	149.53	151.52	132.54	7,257,040
2021-12-24	149.71	152.97	148.11	149.88	131.11	6,320,140
2021-12-23	147.45	150.37	146.51	149.75	131.00	9,933,400
2021-12-22	145.48	148.00	144.57	147.90	129.38	6,101,220
2021-12-21	145.80	146.80	144.27	144.75	126.62	5,938,790
2021-12-20	147.30	147.30	143.64	144.49	126.40	8,910,000
2021-12-17	147.51	148.79	144.70	147.13	128.70	14,051,240
2021-12-16	147.37	149.49	146.40	148.21	129.65	13,357,770
2021-12-15	147.51	149.87	144.60	145.13	126.95	12,599,360
2021-12-14	148.15	149.50	138.73	147.07	128.65	12,752,450
2021-12-13	152.15	153.94	147.22	149.20	130.52	9,696,580
2021-12-10	154.40	154.74	150.75	152.00	132.96	5,902,420
2021-12-09	157.00	157.63	153.54	154.50	135.15	7,114,260
2021-12-08	160.75	161.99	155.15	155.60	136.11	8,337,470
2021-12-07	156.90	160.62	152.80	160.08	140.03	12,235,640
2021-12-06	158.49	160.00	154.00	156.50	136.90	7,302,400
2021-12-03	162.70	163.42	157.00	158.29	138.47	14,025,670
2021-12-02	157.90	161.46	157.22	160.51	140.41	11,520,000
2021-12-01	152.82	159.14	152.35	158.11	138.31	14,539,500
2021-11-30	150.03	153.59	148.74	151.72	132.72	19,257,960
2021-11-29	151.89	154.13	151.20	152.04	133.00	8,462,030
2021-11-26	153.30	154.27	149.50	150.11	131.31	11,866,840
2021-11-25	154.48	157.62	154.15	156.16	136.60	8,664,790
2021-11-24	160.10	162.96	153.01	153.30	134.10	19,663,170
2021-11-23	154.00	159.45	151.00	155.99	136.45	17,924,770
2021-11-22	161.50	162.47	151.60	153.40	134.19	19,091,030
2021-11-19	165.88	167.65	160.78	161.27	141.07	10,348,480
2021-11-18	168.49	168.49	164.22	165.32	144.62	8,356,440
2021-11-17	169.40	170.00	168.10	168.55	147.44	9,928,030
2021-11-16	172.18	173.09	168.22	168.58	147.47	8,291,570
2021-11-15	169.27	173.70	168.82	171.69	150.19	7,431,080
2021-11-12	171.49	171.66	168.01	169.73	148.47	8,092,130
2021-11-11	170.26	171.49	167.68	171.38	149.92	8,593,020
2021-11-10	173.28	173.59	169.62	170.72	149.34	8,135,990
2021-11-09	173.42	173.95	172.30	173.75	151.99	7,510,640
2021-11-08	172.97	174.26	172.35	172.86	151.21	6,261,190
2021-11-05	174.68	174.92	172.26	172.80	151.16	4,454,610
2021-11-03	173.17	175.19	171.23	173.93	152.15	7,407,080

← NewerPage 21 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.