Moskovskaya Birzha OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 196.50 | 198.12 | 191.43 | 192.48 | 192.48 | 8,618,180 |
| 2025-05-20 | 198.17 | 198.19 | 195.20 | 195.20 | 195.20 | 4,100,500 |
| 2025-05-19 | 196.46 | 200.43 | 196.46 | 198.93 | 198.93 | 6,836,460 |
| 2025-05-16 | 199.30 | 200.28 | 193.51 | 195.51 | 195.51 | 8,372,100 |
| 2025-05-15 | 198.00 | 200.72 | 196.60 | 198.28 | 198.28 | 4,387,690 |
| 2025-05-14 | 202.00 | 203.00 | 198.11 | 201.85 | 201.85 | 5,551,810 |
| 2025-05-13 | 204.20 | 205.45 | 201.38 | 203.30 | 203.30 | 6,040,840 |
| 2025-05-12 | 199.51 | 204.75 | 198.10 | 204.75 | 204.75 | 9,666,760 |
| 2025-05-08 | 199.60 | 202.00 | 197.68 | 198.92 | 198.92 | 3,139,690 |
| 2025-05-07 | 197.98 | 201.43 | 196.53 | 199.36 | 199.36 | 7,439,660 |
| 2025-05-06 | 194.00 | 200.00 | 193.32 | 198.90 | 198.90 | 8,826,850 |
| 2025-05-05 | 192.21 | 195.32 | 192.00 | 192.35 | 192.35 | 8,810,370 |
| 2025-05-02 | 199.17 | 199.18 | 192.00 | 192.15 | 192.15 | 4,877,620 |
| 2025-04-30 | 199.70 | 201.68 | 195.64 | 198.50 | 198.50 | 9,693,720 |
| 2025-04-29 | 203.85 | 204.81 | 198.09 | 200.05 | 200.05 | 7,839,670 |
| 2025-04-28 | 208.83 | 209.78 | 203.60 | 206.54 | 206.54 | 14,816,100 |
| 2025-04-25 | 212.00 | 212.00 | 206.75 | 207.56 | 207.56 | 15,954,820 |
| 2025-04-24 | 205.10 | 210.95 | 204.71 | 208.58 | 208.58 | 11,690,520 |
| 2025-04-23 | 207.79 | 207.79 | 201.25 | 205.69 | 205.69 | 13,641,670 |
| 2025-04-22 | 197.67 | 208.86 | 197.04 | 204.75 | 204.75 | 17,976,520 |
| 2025-04-21 | 192.76 | 197.50 | 192.38 | 196.59 | 196.59 | 8,172,720 |
| 2025-04-18 | 194.57 | 195.14 | 190.05 | 192.52 | 192.52 | 7,444,940 |
| 2025-04-17 | 194.47 | 195.99 | 192.01 | 194.20 | 194.20 | 7,749,840 |
| 2025-04-16 | 191.81 | 195.82 | 190.17 | 195.24 | 195.24 | 6,989,200 |
| 2025-04-15 | 193.18 | 194.00 | 190.31 | 190.65 | 190.65 | 5,548,830 |
| 2025-04-14 | 194.00 | 199.00 | 191.71 | 194.09 | 194.09 | 8,343,710 |
| 2025-04-11 | 191.26 | 194.70 | 190.76 | 193.23 | 193.23 | 8,137,510 |
| 2025-04-10 | 196.65 | 196.65 | 189.10 | 191.16 | 191.16 | 12,163,800 |
| 2025-04-09 | 191.01 | 195.48 | 185.50 | 186.84 | 186.84 | 19,420,420 |
| 2025-04-08 | 195.70 | 197.99 | 189.81 | 194.25 | 194.25 | 14,275,970 |
| 2025-04-07 | 195.00 | 196.48 | 186.41 | 191.80 | 191.80 | 30,828,910 |
| 2025-04-04 | 202.55 | 202.87 | 192.05 | 198.00 | 198.00 | 25,362,400 |
| 2025-04-03 | 202.99 | 206.89 | 194.99 | 197.00 | 197.00 | 14,567,440 |
| 2025-04-02 | 193.69 | 203.88 | 193.26 | 200.59 | 200.59 | 16,036,600 |
| 2025-04-01 | 200.77 | 203.29 | 193.42 | 199.05 | 199.05 | 11,776,580 |
| 2025-03-31 | 198.38 | 202.56 | 193.00 | 199.59 | 199.59 | 9,889,770 |
| 2025-03-28 | 202.00 | 203.03 | 197.10 | 201.80 | 201.80 | 10,963,230 |
| 2025-03-27 | 206.96 | 207.80 | 202.20 | 203.03 | 203.03 | 6,160,700 |
| 2025-03-26 | 211.00 | 212.34 | 206.65 | 207.68 | 207.68 | 7,093,260 |
| 2025-03-25 | 209.10 | 212.37 | 207.61 | 209.81 | 209.81 | 9,095,630 |
| 2025-03-24 | 213.20 | 213.31 | 208.53 | 210.84 | 210.84 | 11,921,030 |
| 2025-03-21 | 215.95 | 216.79 | 212.01 | 213.68 | 213.68 | 8,155,050 |
| 2025-03-20 | 217.17 | 217.50 | 213.20 | 215.89 | 215.89 | 9,289,680 |
| 2025-03-19 | 215.01 | 218.34 | 213.00 | 216.78 | 216.78 | 12,920,250 |
| 2025-03-18 | 217.60 | 219.20 | 213.50 | 217.50 | 217.50 | 16,259,720 |
| 2025-03-17 | 212.85 | 218.50 | 210.06 | 215.61 | 215.61 | 15,421,730 |
| 2025-03-14 | 208.00 | 214.00 | 207.21 | 212.76 | 212.76 | 8,515,020 |
| 2025-03-13 | 211.01 | 213.97 | 205.51 | 205.74 | 205.74 | 15,384,600 |
| 2025-03-12 | 212.10 | 213.83 | 209.52 | 211.50 | 211.50 | 8,078,360 |
| 2025-03-11 | 210.36 | 214.78 | 208.17 | 213.21 | 213.21 | 14,835,300 |
| 2025-03-10 | 212.21 | 214.42 | 208.31 | 209.00 | 209.00 | 11,138,570 |
| 2025-03-07 | 216.77 | 217.66 | 207.25 | 210.11 | 210.11 | 21,527,160 |
| 2025-03-06 | 220.38 | 221.73 | 215.48 | 216.80 | 216.80 | 16,049,910 |
| 2025-03-05 | 224.46 | 224.98 | 218.00 | 222.55 | 222.55 | 19,348,010 |
| 2025-03-04 | 223.35 | 227.18 | 220.22 | 222.70 | 222.70 | 24,949,390 |
| 2025-03-03 | 221.40 | 225.28 | 215.02 | 215.50 | 215.50 | 15,005,840 |
| 2025-02-28 | 216.00 | 219.65 | 214.79 | 216.98 | 216.98 | 13,167,290 |
| 2025-02-27 | 224.39 | 224.80 | 216.34 | 220.95 | 220.95 | 13,273,120 |
| 2025-02-26 | 232.01 | 233.18 | 221.66 | 224.80 | 224.80 | 11,540,060 |
| 2025-02-25 | 235.00 | 236.00 | 231.00 | 231.75 | 231.75 | 8,544,340 |
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.