Moskovskaya Birzha OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	169.55	169.79	166.94	167.89	167.89	3,120,080
2026-04-29	170.01	170.89	164.55	167.08	167.08	7,750,030
2026-04-28	171.73	172.48	168.68	170.50	170.50	3,386,420
2026-04-27	173.74	173.82	171.51	172.02	172.02	2,327,920
2026-04-24	176.84	176.99	172.05	172.35	172.35	4,532,930
2026-04-23	174.50	177.10	174.25	176.56	176.56	3,273,810
2026-04-22	174.82	175.00	172.20	174.50	174.50	5,525,330
2026-04-21	171.84	175.73	170.34	174.82	174.82	6,279,650
2026-04-20	171.98	173.08	169.86	171.00	171.00	3,669,020
2026-04-17	172.10	172.68	171.10	171.90	171.90	2,647,510
2026-04-16	171.00	173.90	171.00	171.65	171.65	3,562,460
2026-04-15	170.00	172.22	168.60	171.30	171.30	3,885,500
2026-04-14	168.74	170.34	167.00	169.30	169.30	2,685,970
2026-04-13	168.22	170.61	166.98	168.31	168.31	2,689,100
2026-04-10	169.80	169.95	168.11	168.64	168.64	1,595,930
2026-04-09	171.20	171.33	168.56	169.00	169.00	2,054,110
2026-04-08	170.43	172.40	170.00	170.50	170.50	2,693,950
2026-04-07	170.67	171.85	170.00	171.03	171.03	2,038,290
2026-04-06	167.74	170.81	167.68	170.42	170.42	4,992,790
2026-04-03	168.73	168.96	166.76	168.24	168.24	2,184,160
2026-04-02	169.52	169.80	167.78	168.10	168.10	2,399,430
2026-04-01	170.04	170.46	168.20	169.15	169.15	3,329,560
2026-03-31	169.95	170.69	168.10	168.24	168.24	4,330,910
2026-03-30	170.78	171.90	168.81	169.04	169.04	5,045,240
2026-03-27	172.43	172.74	170.15	170.60	170.60	3,065,450
2026-03-26	173.15	175.20	171.63	172.02	172.02	3,829,200
2026-03-25	173.30	173.86	173.01	173.70	173.70	2,081,160
2026-03-24	174.90	175.28	173.20	174.08	174.08	2,014,830
2026-03-23	175.20	176.93	174.00	174.86	174.86	4,900,890
2026-03-20	174.08	175.95	173.62	174.83	174.83	2,949,900
2026-03-19	175.02	176.00	173.00	173.61	173.61	3,372,570
2026-03-18	175.45	177.33	174.71	174.96	174.96	3,127,610
2026-03-17	174.82	175.70	174.24	175.32	175.32	1,565,100
2026-03-16	174.70	176.38	174.00	174.58	174.58	3,518,510
2026-03-13	173.98	175.85	173.82	174.81	174.81	2,613,540
2026-03-12	173.99	174.49	173.30	173.98	173.98	2,719,910
2026-03-11	177.00	178.44	172.45	173.42	173.42	6,212,460
2026-03-10	176.82	178.36	176.46	176.83	176.83	3,856,000
2026-03-09	177.00	177.99	175.10	176.53	176.53	2,883,250
2026-03-06	176.69	177.61	176.00	176.40	176.40	3,008,250
2026-03-05	179.00	179.54	175.10	177.15	177.15	10,938,690
2026-03-04	179.37	180.13	178.40	178.61	178.61	2,860,700
2026-03-03	180.77	182.24	178.11	178.20	178.20	4,943,210
2026-03-02	184.00	184.43	180.00	180.99	180.99	7,334,420
2026-02-27	183.20	184.64	183.06	183.80	183.80	1,812,250
2026-02-26	184.71	185.30	182.80	183.30	183.30	2,024,620
2026-02-25	183.32	184.70	182.75	184.09	184.09	2,145,520
2026-02-24	181.22	185.35	181.22	182.44	182.44	8,269,630
2026-02-20	181.29	182.88	180.83	181.49	181.49	2,038,260
2026-02-19	180.50	182.28	180.36	181.39	181.39	2,632,090
2026-02-18	181.15	181.94	179.01	180.50	180.50	2,864,650
2026-02-17	181.67	182.60	180.60	180.86	180.86	2,811,540
2026-02-16	183.31	184.64	180.16	181.00	181.00	8,808,720
2026-02-13	181.04	183.85	180.06	183.00	183.00	6,113,740
2026-02-12	179.90	181.97	179.32	181.67	181.67	4,512,940
2026-02-11	178.60	181.21	178.40	179.31	179.31	5,326,760
2026-02-10	178.82	179.28	177.18	178.36	178.36	2,486,840
2026-02-09	179.60	180.74	177.68	178.73	178.73	3,084,820
2026-02-06	181.24	182.34	179.01	180.08	180.08	3,629,580
2026-02-05	182.90	183.70	178.20	181.01	181.01	7,019,320

← NewerPage 3 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.