Moskovskaya Birzha OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	234.28	235.42	231.05	233.01	233.01	8,333,670
2025-02-21	238.79	239.85	229.87	232.50	232.50	9,243,500
2025-02-20	240.50	241.24	237.66	238.00	238.00	7,493,000
2025-02-19	238.00	241.30	233.55	237.18	237.18	9,715,310
2025-02-18	238.00	241.50	233.00	236.91	236.91	17,408,040
2025-02-17	232.14	237.54	232.14	236.40	236.40	11,166,440
2025-02-14	236.99	244.46	222.23	230.15	230.15	25,739,750
2025-02-13	227.30	237.38	224.16	233.70	233.70	25,548,890
2025-02-12	214.00	227.30	214.00	214.70	214.70	27,861,630
2025-02-11	206.10	214.61	206.10	213.00	213.00	13,034,070
2025-02-10	204.00	210.00	204.00	209.61	209.61	9,579,240
2025-02-07	204.12	205.30	203.15	204.00	204.00	3,731,590
2025-02-06	205.41	206.36	203.40	204.18	204.18	5,573,180
2025-02-05	199.00	206.50	197.32	204.07	204.07	7,950,670
2025-02-04	204.27	206.43	198.74	200.93	200.93	6,103,120
2025-02-03	205.21	205.60	201.60	204.00	204.00	5,908,650
2025-01-31	204.86	207.76	204.73	206.20	206.20	9,882,950
2025-01-30	205.13	206.38	203.98	204.51	204.51	7,383,650
2025-01-29	208.27	209.23	203.50	205.46	205.46	10,610,590
2025-01-28	206.30	208.70	204.62	208.17	208.17	8,067,070
2025-01-27	211.17	212.00	206.41	206.77	206.77	5,371,670
2025-01-24	206.81	212.00	205.92	211.18	211.18	10,917,830
2025-01-23	206.80	206.80	203.50	204.94	204.94	4,279,660
2025-01-22	206.87	208.99	204.85	208.76	208.76	6,077,630
2025-01-21	205.31	207.76	202.50	206.00	206.00	8,049,860
2025-01-20	209.88	210.67	204.60	208.20	208.20	8,108,870
2025-01-17	207.48	208.00	204.76	207.59	207.59	6,413,050
2025-01-16	207.00	209.78	205.19	206.86	206.86	9,432,740
2025-01-15	206.01	209.83	204.04	204.55	204.55	13,475,610
2025-01-14	199.40	206.64	198.56	204.34	204.34	9,042,680
2025-01-13	199.10	203.70	198.50	200.83	200.83	11,110,020
2025-01-10	192.94	199.88	190.37	198.00	198.00	8,866,700
2025-01-09	197.94	199.60	191.35	192.73	192.73	6,173,620
2025-01-08	195.99	197.97	194.83	197.50	197.50	2,842,990
2025-01-06	194.44	195.18	191.66	194.93	194.93	2,254,530
2025-01-03	201.38	201.50	193.41	194.73	194.73	4,615,830
2024-12-30	193.34	200.26	193.15	198.49	198.49	9,772,700
2024-12-28	193.00	194.84	190.02	190.50	190.50	6,378,590
2024-12-27	194.59	195.20	190.15	191.85	191.85	7,746,940
2024-12-26	197.07	198.85	193.18	195.83	195.83	8,588,570
2024-12-25	185.70	196.99	183.35	194.80	194.80	18,617,440
2024-12-24	190.95	190.95	183.85	186.44	186.44	9,149,050
2024-12-23	192.02	197.48	188.82	189.22	189.22	16,789,230
2024-12-20	179.20	191.00	177.01	189.78	189.78	22,125,860
2024-12-19	175.79	179.90	173.40	179.04	179.04	11,431,230
2024-12-18	172.00	175.90	170.00	173.80	173.80	6,075,990
2024-12-17	170.78	173.98	168.64	170.00	170.00	6,475,480
2024-12-16	175.75	176.18	171.00	171.42	171.42	6,261,330
2024-12-13	175.00	176.80	174.60	176.40	176.40	3,298,990
2024-12-12	179.46	181.29	174.67	176.69	176.69	7,292,720
2024-12-11	179.00	181.48	177.12	178.69	178.69	6,839,290
2024-12-10	183.50	184.14	178.50	179.35	179.35	8,331,210
2024-12-09	178.56	184.81	178.56	184.53	184.53	10,393,270
2024-12-06	180.89	181.14	177.04	178.51	178.51	12,018,880
2024-12-05	179.94	182.35	173.06	179.03	179.03	19,980,100
2024-12-04	183.04	187.69	177.01	180.83	180.83	12,565,670
2024-12-03	191.69	192.36	182.00	184.05	184.05	10,782,770
2024-12-02	185.90	192.55	185.00	189.63	189.63	9,280,580
2024-11-29	183.40	187.30	181.56	185.20	185.20	8,295,090
2024-11-28	189.00	189.03	181.20	185.01	185.01	12,908,600

← NewerPage 8 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.