Moskovskaya Birzha OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	185.20	188.48	183.13	184.83	184.83	12,111,160
2025-08-13	184.92	186.10	184.17	185.80	185.80	5,446,910
2025-08-12	183.50	185.25	182.04	185.25	185.25	5,878,710
2025-08-11	184.10	186.70	181.82	183.76	183.76	13,157,010
2025-08-08	180.67	183.40	179.21	180.86	180.86	8,876,210
2025-08-07	179.22	184.00	177.36	180.46	180.46	15,866,520
2025-08-06	177.40	180.55	174.00	174.06	174.06	10,635,460
2025-08-05	176.25	177.70	175.16	176.18	176.18	3,723,700
2025-08-04	174.50	176.67	173.76	175.50	175.50	3,454,610
2025-08-01	174.33	176.11	173.21	174.00	174.00	4,131,860
2025-07-31	173.87	175.34	173.06	174.00	174.00	2,402,930
2025-07-30	175.38	176.50	173.50	173.90	173.90	2,979,520
2025-07-29	174.95	177.19	173.75	176.52	176.52	5,011,650
2025-07-28	178.13	179.00	174.25	174.61	174.61	7,204,520
2025-07-25	179.00	180.98	177.01	177.30	177.30	9,028,440
2025-07-24	178.68	179.79	177.50	178.73	178.73	4,137,790
2025-07-23	179.88	181.63	178.58	180.80	180.80	8,672,340
2025-07-22	177.78	180.25	176.56	179.45	179.45	6,849,160
2025-07-21	174.59	179.88	174.56	178.11	178.11	14,661,090
2025-07-18	170.18	174.03	169.44	173.40	173.40	8,391,810
2025-07-17	172.67	173.75	170.15	171.13	171.13	5,438,940
2025-07-16	171.01	172.76	170.11	171.90	171.90	6,205,560
2025-07-15	173.80	175.20	170.71	171.02	171.02	8,721,940
2025-07-14	169.90	174.78	165.32	171.70	171.70	11,882,180
2025-07-11	172.73	174.85	169.01	169.65	169.65	9,529,300
2025-07-10	169.86	175.19	168.72	172.73	172.73	24,526,570
2025-07-09	191.62	194.68	188.26	190.03	190.03	19,753,830
2025-07-08	193.43	194.50	191.69	194.26	194.26	7,621,050
2025-07-07	199.00	199.13	193.01	193.60	193.60	12,234,480
2025-07-04	199.00	199.00	196.52	197.76	197.76	4,871,590
2025-07-03	201.16	201.76	198.88	200.00	200.00	3,730,910
2025-07-02	200.51	202.27	198.10	199.82	199.82	7,820,470
2025-07-01	200.85	201.74	199.42	201.50	201.50	5,928,940
2025-06-30	199.30	201.49	199.11	200.90	200.90	6,939,160
2025-06-27	197.20	199.41	196.85	198.66	198.66	4,793,060
2025-06-26	198.96	199.82	196.33	197.00	197.00	6,301,470
2025-06-25	195.99	199.85	195.84	199.40	199.40	9,186,330
2025-06-24	190.94	195.94	190.31	195.15	195.15	6,648,810
2025-06-23	190.75	192.90	189.56	191.21	191.21	4,045,400
2025-06-20	191.60	192.00	190.07	191.94	191.94	3,478,200
2025-06-19	190.45	193.27	188.81	191.30	191.30	7,699,410
2025-06-18	188.20	191.50	187.90	190.30	190.30	5,233,240
2025-06-17	187.14	189.52	186.48	188.92	188.92	4,009,570
2025-06-16	189.59	190.80	186.01	187.15	187.15	7,453,120
2025-06-13	189.80	190.77	188.60	189.32	189.32	1,698,340
2025-06-11	187.00	190.55	186.61	189.57	189.57	4,889,660
2025-06-10	189.00	189.80	186.22	186.90	186.90	3,704,490
2025-06-09	190.37	191.47	187.01	187.85	187.85	4,419,650
2025-06-06	192.00	195.50	188.08	189.01	189.01	10,098,980
2025-06-05	191.46	193.78	191.01	192.60	192.60	4,360,300
2025-06-04	192.27	194.51	189.37	191.35	191.35	8,357,850
2025-06-03	187.60	192.43	187.60	191.50	191.50	6,866,330
2025-06-02	188.66	189.52	184.03	188.60	188.60	7,470,390
2025-05-30	185.00	188.76	184.01	187.96	187.96	5,328,250
2025-05-29	188.48	189.35	185.02	187.00	187.00	5,094,250
2025-05-28	185.50	190.18	185.50	187.00	187.00	9,447,490
2025-05-27	184.23	187.02	182.99	184.88	184.88	5,843,980
2025-05-26	188.39	188.58	181.10	183.50	183.50	11,913,890
2025-05-23	188.66	190.49	187.72	188.00	188.00	4,976,110
2025-05-22	193.05	193.05	187.50	190.00	190.00	9,528,080

← NewerPage 6 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.