Moskovskaya Birzha OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 182.90 | 183.70 | 178.20 | 181.01 | 181.01 | 7,019,320 |
| 2026-02-04 | 187.00 | 188.49 | 181.42 | 184.00 | 184.00 | 6,938,850 |
| 2026-02-03 | 182.44 | 190.00 | 181.85 | 186.33 | 186.33 | 18,570,630 |
| 2026-02-02 | 181.94 | 183.35 | 180.00 | 181.30 | 181.30 | 4,016,570 |
| 2026-01-30 | 185.00 | 186.07 | 181.00 | 181.94 | 181.94 | 7,579,540 |
| 2026-01-29 | 184.20 | 187.40 | 183.00 | 183.93 | 183.93 | 7,329,180 |
| 2026-01-28 | 185.08 | 186.60 | 182.51 | 184.20 | 184.20 | 4,991,220 |
| 2026-01-27 | 179.84 | 186.60 | 179.27 | 185.71 | 185.71 | 10,986,500 |
| 2026-01-26 | 181.34 | 181.95 | 179.01 | 180.14 | 180.14 | 3,564,700 |
| 2026-01-23 | 180.71 | 181.89 | 179.54 | 181.08 | 181.08 | 2,957,490 |
| 2026-01-22 | 182.20 | 182.55 | 178.61 | 180.07 | 180.07 | 5,105,470 |
| 2026-01-21 | 180.65 | 182.76 | 178.44 | 181.44 | 181.44 | 5,140,120 |
| 2026-01-20 | 176.98 | 180.86 | 176.15 | 179.90 | 179.90 | 5,314,750 |
| 2026-01-19 | 176.10 | 178.20 | 174.68 | 177.96 | 177.96 | 4,888,530 |
| 2026-01-16 | 173.60 | 176.34 | 172.82 | 175.85 | 175.85 | 3,329,970 |
| 2026-01-15 | 172.00 | 173.45 | 171.22 | 172.71 | 172.71 | 2,939,350 |
| 2026-01-14 | 171.24 | 172.39 | 170.01 | 171.67 | 171.67 | 2,368,010 |
| 2026-01-13 | 173.05 | 173.64 | 170.07 | 170.64 | 170.64 | 3,210,310 |
| 2026-01-12 | 173.44 | 175.89 | 172.41 | 173.46 | 173.46 | 4,532,850 |
| 2026-01-09 | 171.12 | 173.98 | 170.78 | 173.46 | 173.46 | 3,340,610 |
| 2026-01-08 | 171.01 | 171.69 | 170.41 | 171.20 | 171.20 | 1,470,000 |
| 2026-01-06 | 172.00 | 173.50 | 171.61 | 171.92 | 171.92 | 1,110,540 |
| 2026-01-05 | 173.30 | 173.80 | 170.32 | 172.40 | 172.40 | 1,610,690 |
| 2025-12-30 | 175.11 | 175.88 | 172.50 | 173.88 | 173.88 | 5,605,720 |
| 2025-12-29 | 177.48 | 179.67 | 174.29 | 174.41 | 174.41 | 7,526,780 |
| 2025-12-26 | 174.21 | 177.00 | 173.77 | 176.19 | 176.19 | 3,503,370 |
| 2025-12-25 | 176.22 | 176.75 | 173.24 | 174.55 | 174.55 | 3,121,230 |
| 2025-12-24 | 176.88 | 176.94 | 175.50 | 176.30 | 176.30 | 2,294,360 |
| 2025-12-23 | 174.93 | 176.99 | 174.27 | 176.12 | 176.12 | 3,361,280 |
| 2025-12-22 | 177.57 | 178.42 | 174.29 | 174.59 | 174.59 | 5,557,060 |
| 2025-12-19 | 178.71 | 180.50 | 176.24 | 177.16 | 177.16 | 5,324,080 |
| 2025-12-18 | 179.55 | 180.05 | 177.15 | 177.20 | 177.20 | 3,433,300 |
| 2025-12-17 | 180.35 | 181.00 | 177.30 | 179.02 | 179.02 | 4,126,010 |
| 2025-12-16 | 179.00 | 180.97 | 178.50 | 180.10 | 180.10 | 2,999,390 |
| 2025-12-15 | 176.18 | 179.45 | 175.22 | 178.13 | 178.13 | 4,460,050 |
| 2025-12-12 | 180.13 | 181.30 | 174.50 | 177.56 | 177.56 | 5,611,140 |
| 2025-12-11 | 177.18 | 181.70 | 177.00 | 180.07 | 180.07 | 7,360,950 |
| 2025-12-10 | 174.80 | 178.20 | 174.18 | 177.20 | 177.20 | 4,283,870 |
| 2025-12-09 | 173.00 | 175.88 | 172.46 | 173.50 | 173.50 | 2,417,730 |
| 2025-12-08 | 173.87 | 176.48 | 172.80 | 174.04 | 174.04 | 3,634,670 |
| 2025-12-05 | 169.68 | 173.90 | 169.67 | 173.37 | 173.37 | 4,966,820 |
| 2025-12-04 | 170.80 | 171.83 | 169.89 | 170.20 | 170.20 | 2,415,930 |
| 2025-12-03 | 168.78 | 170.93 | 166.66 | 169.55 | 169.55 | 6,929,850 |
| 2025-12-02 | 171.10 | 171.86 | 169.21 | 169.78 | 169.78 | 2,846,030 |
| 2025-12-01 | 171.35 | 173.99 | 170.28 | 170.42 | 170.42 | 5,039,700 |
| 2025-11-28 | 167.87 | 171.94 | 167.08 | 171.34 | 171.34 | 4,596,250 |
| 2025-11-27 | 173.21 | 174.63 | 167.21 | 168.40 | 168.40 | 7,129,540 |
| 2025-11-26 | 175.62 | 175.62 | 173.10 | 173.50 | 173.50 | 3,511,230 |
| 2025-11-25 | 173.74 | 176.80 | 171.30 | 175.34 | 175.34 | 6,537,870 |
| 2025-11-24 | 173.20 | 178.54 | 172.40 | 172.60 | 172.60 | 12,624,220 |
| 2025-11-21 | 172.50 | 173.40 | 168.76 | 172.00 | 172.00 | 7,605,170 |
| 2025-11-20 | 169.48 | 172.26 | 166.66 | 167.93 | 167.93 | 7,613,510 |
| 2025-11-19 | 161.81 | 170.59 | 161.61 | 168.54 | 168.54 | 11,614,760 |
| 2025-11-18 | 159.81 | 164.00 | 159.23 | 161.81 | 161.81 | 5,629,950 |
| 2025-11-17 | 162.70 | 163.00 | 159.22 | 159.93 | 159.93 | 3,138,710 |
| 2025-11-14 | 163.41 | 164.26 | 161.21 | 163.07 | 163.07 | 3,303,280 |
| 2025-11-13 | 163.98 | 165.98 | 163.10 | 164.00 | 164.00 | 2,930,680 |
| 2025-11-12 | 164.80 | 164.92 | 162.65 | 163.50 | 163.50 | 3,127,460 |
| 2025-11-11 | 163.52 | 164.98 | 162.42 | 164.20 | 164.20 | 2,895,060 |
| 2025-11-10 | 162.20 | 165.00 | 161.87 | 162.59 | 162.59 | 4,134,570 |
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.