Moskovskaya Birzha OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 189.40 | 189.49 | 182.00 | 184.00 | 184.00 | 14,305,470 |
| 2024-11-26 | 190.00 | 194.50 | 185.20 | 186.65 | 186.65 | 9,625,570 |
| 2024-11-25 | 201.00 | 201.00 | 189.80 | 191.80 | 191.80 | 9,989,010 |
| 2024-11-22 | 199.00 | 200.78 | 196.58 | 198.51 | 198.51 | 7,878,170 |
| 2024-11-21 | 197.93 | 199.00 | 192.50 | 195.00 | 195.00 | 9,035,020 |
| 2024-11-20 | 199.48 | 202.46 | 194.00 | 196.08 | 196.08 | 13,532,500 |
| 2024-11-19 | 204.94 | 206.00 | 198.00 | 200.34 | 200.34 | 6,797,690 |
| 2024-11-18 | 203.49 | 208.00 | 202.50 | 206.02 | 206.02 | 6,722,720 |
| 2024-11-15 | 207.00 | 210.22 | 203.57 | 206.89 | 206.89 | 6,337,030 |
| 2024-11-14 | 206.75 | 209.77 | 205.00 | 206.10 | 206.10 | 5,363,900 |
| 2024-11-13 | 209.61 | 215.40 | 206.55 | 211.00 | 211.00 | 6,847,530 |
| 2024-11-12 | 217.46 | 217.46 | 210.45 | 211.95 | 211.95 | 5,372,140 |
| 2024-11-11 | 213.00 | 218.40 | 211.57 | 217.39 | 217.39 | 8,072,520 |
| 2024-11-08 | 205.00 | 210.85 | 202.15 | 209.00 | 209.00 | 7,713,740 |
| 2024-11-07 | 195.73 | 203.80 | 193.70 | 198.40 | 198.40 | 4,850,510 |
| 2024-11-06 | 197.00 | 200.00 | 193.54 | 196.15 | 196.15 | 9,245,650 |
| 2024-11-05 | 190.11 | 191.88 | 188.08 | 190.26 | 190.26 | 3,764,130 |
| 2024-11-02 | 187.41 | 190.38 | 186.05 | 188.60 | 188.60 | 3,653,550 |
| 2024-11-01 | 187.66 | 189.00 | 184.12 | 186.70 | 186.70 | 6,933,160 |
| 2024-10-31 | 192.45 | 193.61 | 185.80 | 187.12 | 187.12 | 6,214,510 |
| 2024-10-30 | 195.50 | 197.39 | 191.17 | 194.00 | 194.00 | 4,312,340 |
| 2024-10-29 | 194.90 | 196.14 | 190.95 | 194.00 | 194.00 | 5,566,750 |
| 2024-10-28 | 199.02 | 200.83 | 190.95 | 193.13 | 193.13 | 8,155,560 |
| 2024-10-25 | 201.95 | 205.74 | 198.38 | 200.16 | 200.16 | 12,049,290 |
| 2024-10-24 | 200.85 | 202.00 | 197.40 | 200.47 | 200.47 | 6,137,120 |
| 2024-10-23 | 203.06 | 203.37 | 200.00 | 202.20 | 202.20 | 3,667,350 |
| 2024-10-22 | 204.75 | 206.10 | 202.52 | 203.91 | 203.91 | 2,899,260 |
| 2024-10-21 | 205.30 | 205.92 | 204.36 | 205.36 | 205.36 | 1,713,950 |
| 2024-10-18 | 206.67 | 208.40 | 203.01 | 204.28 | 204.28 | 3,559,190 |
| 2024-10-17 | 210.27 | 210.27 | 206.17 | 206.58 | 206.58 | 2,182,330 |
| 2024-10-16 | 209.97 | 212.00 | 208.11 | 208.50 | 208.50 | 2,597,170 |
| 2024-10-15 | 209.05 | 211.30 | 207.58 | 209.65 | 209.65 | 3,764,230 |
| 2024-10-14 | 205.99 | 210.50 | 202.58 | 208.55 | 208.55 | 8,306,300 |
| 2024-10-11 | 210.42 | 211.24 | 205.20 | 206.00 | 206.00 | 6,570,320 |
| 2024-10-10 | 212.70 | 212.96 | 209.99 | 210.95 | 210.95 | 1,792,730 |
| 2024-10-09 | 212.26 | 213.09 | 210.51 | 210.56 | 210.56 | 2,401,170 |
| 2024-10-08 | 210.24 | 214.49 | 209.41 | 212.00 | 212.00 | 6,514,900 |
| 2024-10-07 | 212.25 | 213.72 | 208.30 | 210.15 | 210.15 | 3,530,980 |
| 2024-10-04 | 210.96 | 215.78 | 210.50 | 213.28 | 213.28 | 4,895,010 |
| 2024-10-03 | 212.62 | 213.76 | 208.01 | 210.68 | 210.68 | 6,090,740 |
| 2024-10-02 | 215.70 | 217.60 | 211.76 | 212.01 | 212.01 | 3,440,950 |
| 2024-10-01 | 217.99 | 219.76 | 214.00 | 215.20 | 215.20 | 3,731,630 |
| 2024-09-30 | 219.70 | 222.64 | 217.21 | 220.00 | 220.00 | 4,761,560 |
| 2024-09-27 | 213.64 | 220.00 | 210.55 | 218.88 | 218.88 | 6,951,510 |
| 2024-09-26 | 216.30 | 216.98 | 212.50 | 213.35 | 213.35 | 5,469,920 |
| 2024-09-25 | 216.93 | 221.14 | 214.60 | 215.83 | 215.83 | 7,900,300 |
| 2024-09-24 | 219.13 | 219.33 | 213.66 | 216.44 | 216.44 | 4,829,530 |
| 2024-09-23 | 214.57 | 219.42 | 214.00 | 217.45 | 217.45 | 5,711,250 |
| 2024-09-20 | 211.93 | 214.99 | 211.61 | 212.64 | 212.64 | 4,307,560 |
| 2024-09-19 | 210.49 | 212.88 | 208.34 | 210.75 | 210.75 | 5,090,020 |
| 2024-09-18 | 215.95 | 215.95 | 207.78 | 208.64 | 208.64 | 7,008,470 |
| 2024-09-17 | 216.50 | 216.77 | 213.30 | 216.01 | 216.01 | 4,232,880 |
| 2024-09-16 | 209.52 | 216.41 | 209.37 | 213.30 | 213.30 | 9,108,400 |
| 2024-09-13 | 205.00 | 209.33 | 202.30 | 207.52 | 207.52 | 9,236,900 |
| 2024-09-12 | 204.86 | 205.00 | 200.55 | 203.72 | 203.72 | 5,045,730 |
| 2024-09-11 | 206.25 | 207.11 | 203.20 | 205.70 | 205.70 | 5,001,000 |
| 2024-09-10 | 209.80 | 210.45 | 203.17 | 204.42 | 204.42 | 5,233,440 |
| 2024-09-09 | 199.70 | 210.00 | 199.59 | 206.51 | 206.51 | 6,726,250 |
| 2024-09-06 | 197.14 | 199.13 | 193.00 | 198.11 | 198.11 | 4,773,990 |
| 2024-09-05 | 201.55 | 202.69 | 196.00 | 196.00 | 196.00 | 4,832,440 |
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.