Moskovskaya Birzha OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 160.09 | 160.98 | 159.61 | 160.80 | 160.80 | 1,799,070 |
| 2025-11-05 | 162.00 | 162.55 | 159.04 | 159.99 | 159.99 | 4,202,320 |
| 2025-11-03 | 161.42 | 163.50 | 161.09 | 162.39 | 162.39 | 1,400,350 |
| 2025-11-01 | 161.85 | 162.99 | 160.70 | 161.14 | 161.14 | 1,837,280 |
| 2025-10-31 | 163.35 | 164.80 | 160.21 | 161.49 | 161.49 | 4,990,110 |
| 2025-10-30 | 160.69 | 163.53 | 159.84 | 162.10 | 162.10 | 4,970,750 |
| 2025-10-29 | 161.40 | 161.94 | 159.72 | 161.00 | 161.00 | 3,491,830 |
| 2025-10-28 | 162.72 | 164.88 | 159.74 | 160.03 | 160.03 | 7,389,850 |
| 2025-10-27 | 165.65 | 166.50 | 161.27 | 163.99 | 163.99 | 5,826,160 |
| 2025-10-24 | 167.65 | 170.25 | 163.67 | 166.14 | 166.14 | 6,687,210 |
| 2025-10-23 | 162.52 | 168.07 | 161.00 | 166.68 | 166.68 | 8,799,020 |
| 2025-10-22 | 168.95 | 173.78 | 165.38 | 170.36 | 170.36 | 10,226,070 |
| 2025-10-21 | 173.06 | 173.52 | 165.24 | 166.36 | 166.36 | 8,778,730 |
| 2025-10-20 | 169.35 | 173.89 | 168.50 | 173.89 | 173.89 | 8,363,380 |
| 2025-10-17 | 167.00 | 169.88 | 165.30 | 168.52 | 168.52 | 6,462,250 |
| 2025-10-16 | 155.00 | 167.38 | 154.10 | 158.85 | 158.85 | 9,489,110 |
| 2025-10-15 | 156.31 | 157.36 | 154.60 | 155.55 | 155.55 | 3,756,400 |
| 2025-10-14 | 156.76 | 157.75 | 155.73 | 156.71 | 156.71 | 2,929,470 |
| 2025-10-13 | 155.20 | 159.49 | 155.00 | 156.74 | 156.74 | 5,812,730 |
| 2025-10-10 | 158.95 | 160.51 | 156.23 | 157.60 | 157.60 | 4,368,060 |
| 2025-10-09 | 158.95 | 160.87 | 155.27 | 159.75 | 159.75 | 7,342,970 |
| 2025-10-08 | 163.86 | 165.10 | 156.70 | 157.55 | 157.55 | 5,652,800 |
| 2025-10-07 | 161.06 | 163.89 | 160.37 | 163.24 | 163.24 | 2,768,310 |
| 2025-10-06 | 159.40 | 162.73 | 154.65 | 161.74 | 161.74 | 7,040,080 |
| 2025-10-03 | 161.98 | 164.30 | 159.04 | 160.37 | 160.37 | 3,856,690 |
| 2025-10-02 | 162.80 | 163.60 | 161.05 | 163.26 | 163.26 | 4,325,220 |
| 2025-10-01 | 164.52 | 165.84 | 162.37 | 162.76 | 162.76 | 3,067,590 |
| 2025-09-30 | 166.00 | 166.50 | 163.52 | 164.84 | 164.84 | 3,986,590 |
| 2025-09-29 | 168.82 | 169.99 | 165.04 | 165.30 | 165.30 | 4,212,040 |
| 2025-09-26 | 168.08 | 169.40 | 166.74 | 168.80 | 168.80 | 2,618,860 |
| 2025-09-25 | 169.49 | 170.35 | 167.26 | 168.00 | 168.00 | 2,564,640 |
| 2025-09-24 | 167.67 | 169.95 | 166.36 | 169.05 | 169.05 | 3,159,450 |
| 2025-09-23 | 170.29 | 171.49 | 167.24 | 169.88 | 169.88 | 3,874,800 |
| 2025-09-22 | 169.50 | 170.58 | 167.86 | 169.63 | 169.63 | 6,177,090 |
| 2025-09-19 | 171.00 | 172.74 | 169.55 | 169.81 | 169.81 | 4,165,280 |
| 2025-09-18 | 171.00 | 171.79 | 169.37 | 170.95 | 170.95 | 4,013,360 |
| 2025-09-17 | 171.09 | 172.00 | 169.71 | 171.00 | 171.00 | 4,348,330 |
| 2025-09-16 | 172.62 | 174.65 | 170.30 | 171.44 | 171.44 | 4,789,740 |
| 2025-09-15 | 172.88 | 173.40 | 171.06 | 172.00 | 172.00 | 3,468,260 |
| 2025-09-12 | 175.40 | 176.34 | 172.42 | 173.13 | 173.13 | 5,292,520 |
| 2025-09-11 | 176.99 | 177.37 | 174.61 | 176.75 | 176.75 | 3,230,810 |
| 2025-09-10 | 178.90 | 179.00 | 176.02 | 176.66 | 176.66 | 3,001,670 |
| 2025-09-09 | 177.95 | 179.29 | 177.64 | 178.80 | 178.80 | 2,562,740 |
| 2025-09-08 | 175.45 | 178.00 | 175.31 | 177.60 | 177.60 | 3,645,910 |
| 2025-09-05 | 176.00 | 176.90 | 175.32 | 175.50 | 175.50 | 2,383,130 |
| 2025-09-04 | 176.04 | 176.97 | 174.40 | 175.22 | 175.22 | 2,287,480 |
| 2025-09-03 | 176.36 | 176.80 | 174.60 | 175.00 | 175.00 | 2,093,470 |
| 2025-09-02 | 177.58 | 177.93 | 173.83 | 174.57 | 174.57 | 4,752,100 |
| 2025-09-01 | 179.04 | 181.00 | 177.10 | 177.39 | 177.39 | 4,292,350 |
| 2025-08-29 | 179.91 | 181.00 | 178.76 | 179.03 | 179.03 | 2,421,840 |
| 2025-08-28 | 181.95 | 182.43 | 179.55 | 181.62 | 181.62 | 2,309,030 |
| 2025-08-27 | 181.38 | 182.69 | 181.10 | 181.80 | 181.80 | 2,035,790 |
| 2025-08-26 | 182.20 | 183.30 | 180.55 | 181.00 | 181.00 | 2,799,540 |
| 2025-08-25 | 184.18 | 184.58 | 179.78 | 182.76 | 182.76 | 4,044,030 |
| 2025-08-22 | 181.85 | 185.00 | 181.18 | 183.56 | 183.56 | 4,363,480 |
| 2025-08-21 | 185.44 | 185.67 | 181.04 | 183.11 | 183.11 | 3,952,550 |
| 2025-08-20 | 186.10 | 187.20 | 184.30 | 185.94 | 185.94 | 4,388,360 |
| 2025-08-19 | 187.30 | 187.89 | 185.80 | 186.60 | 186.60 | 6,006,000 |
| 2025-08-18 | 185.00 | 187.96 | 182.09 | 184.50 | 184.50 | 10,812,770 |
| 2025-08-15 | 187.53 | 188.40 | 186.34 | 187.62 | 187.62 | 6,462,060 |
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.