Mos obl sb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.106 | 1.143 | 1.106 | 1.140 | 1.140 | 14,243,000 |
| 2024-09-04 | 1.089 | 1.110 | 1.089 | 1.104 | 1.104 | 12,531,000 |
| 2024-09-03 | 1.098 | 1.113 | 1.078 | 1.090 | 1.090 | 16,935,000 |
| 2024-09-02 | 1.140 | 1.141 | 1.078 | 1.089 | 1.089 | 32,125,000 |
| 2024-08-30 | 1.157 | 1.169 | 1.132 | 1.147 | 1.147 | 18,810,000 |
| 2024-08-29 | 1.168 | 1.176 | 1.156 | 1.157 | 1.157 | 13,671,000 |
| 2024-08-28 | 1.153 | 1.184 | 1.140 | 1.170 | 1.170 | 19,824,000 |
| 2024-08-27 | 1.156 | 1.156 | 1.135 | 1.151 | 1.151 | 6,136,000 |
| 2024-08-26 | 1.143 | 1.160 | 1.143 | 1.150 | 1.150 | 11,862,000 |
| 2024-08-23 | 1.155 | 1.167 | 1.133 | 1.134 | 1.134 | 17,990,000 |
| 2024-08-22 | 1.170 | 1.183 | 1.158 | 1.158 | 1.158 | 8,685,000 |
| 2024-08-21 | 1.166 | 1.199 | 1.144 | 1.178 | 1.178 | 18,662,000 |
| 2024-08-20 | 1.185 | 1.192 | 1.170 | 1.170 | 1.170 | 8,099,000 |
| 2024-08-19 | 1.195 | 1.206 | 1.186 | 1.186 | 1.186 | 18,096,000 |
| 2024-08-16 | 1.200 | 1.210 | 1.189 | 1.202 | 1.202 | 7,549,000 |
| 2024-08-15 | 1.186 | 1.216 | 1.186 | 1.200 | 1.200 | 9,505,000 |
| 2024-08-14 | 1.195 | 1.246 | 1.170 | 1.186 | 1.186 | 42,381,000 |
| 2024-08-13 | 1.185 | 1.198 | 1.170 | 1.192 | 1.192 | 10,036,000 |
| 2024-08-12 | 1.171 | 1.195 | 1.171 | 1.186 | 1.186 | 4,394,000 |
| 2024-08-09 | 1.193 | 1.204 | 1.187 | 1.192 | 1.192 | 7,094,000 |
| 2024-08-08 | 1.203 | 1.206 | 1.188 | 1.193 | 1.193 | 6,108,000 |
| 2024-08-07 | 1.180 | 1.205 | 1.161 | 1.201 | 1.201 | 18,887,000 |
| 2024-08-06 | 1.177 | 1.210 | 1.173 | 1.191 | 1.191 | 32,623,000 |
| 2024-08-05 | 1.180 | 1.180 | 1.140 | 1.173 | 1.173 | 22,864,000 |
| 2024-08-02 | 1.180 | 1.212 | 1.171 | 1.196 | 1.196 | 32,328,000 |
| 2024-08-01 | 1.163 | 1.173 | 1.161 | 1.170 | 1.170 | 8,124,000 |
| 2024-07-31 | 1.155 | 1.202 | 1.149 | 1.163 | 1.163 | 16,140,000 |
| 2024-07-30 | 1.120 | 1.160 | 1.113 | 1.154 | 1.154 | 21,696,000 |
| 2024-07-29 | 1.160 | 1.170 | 1.119 | 1.120 | 1.120 | 17,921,000 |
| 2024-07-26 | 1.163 | 1.185 | 1.131 | 1.170 | 1.170 | 23,179,000 |
| 2024-07-25 | 1.158 | 1.169 | 1.149 | 1.162 | 1.162 | 11,310,000 |
| 2024-07-24 | 1.165 | 1.165 | 1.151 | 1.158 | 1.158 | 9,872,000 |
| 2024-07-23 | 1.160 | 1.167 | 1.143 | 1.160 | 1.160 | 12,987,000 |
| 2024-07-22 | 1.150 | 1.174 | 1.145 | 1.160 | 1.160 | 15,891,000 |
| 2024-07-19 | 1.120 | 1.150 | 1.112 | 1.142 | 1.142 | 14,931,000 |
| 2024-07-18 | 1.098 | 1.123 | 1.095 | 1.117 | 1.117 | 11,694,000 |
| 2024-07-17 | 1.100 | 1.109 | 1.083 | 1.099 | 1.099 | 18,704,000 |
| 2024-07-16 | 1.087 | 1.096 | 1.062 | 1.082 | 1.082 | 23,098,000 |
| 2024-07-15 | 1.110 | 1.128 | 1.086 | 1.091 | 1.091 | 27,025,000 |
| 2024-07-12 | 1.079 | 1.110 | 1.077 | 1.110 | 1.110 | 14,377,000 |
| 2024-07-11 | 1.051 | 1.100 | 1.045 | 1.090 | 1.090 | 28,207,000 |
| 2024-07-10 | 1.098 | 1.122 | 1.057 | 1.057 | 1.057 | 38,404,000 |
| 2024-07-09 | 1.136 | 1.139 | 1.100 | 1.101 | 1.101 | 37,100,000 |
| 2024-07-08 | 1.157 | 1.157 | 1.126 | 1.142 | 1.142 | 26,676,000 |
| 2024-07-05 | 1.169 | 1.170 | 1.121 | 1.161 | 1.161 | 127,467,000 |
| 2024-07-04 | 1.296 | 1.315 | 1.292 | 1.298 | 1.298 | 115,620,000 |
| 2024-07-03 | 1.300 | 1.320 | 1.291 | 1.300 | 1.300 | 77,635,000 |
| 2024-07-02 | 1.298 | 1.300 | 1.281 | 1.299 | 1.299 | 33,192,000 |
| 2024-07-01 | 1.297 | 1.297 | 1.280 | 1.288 | 1.288 | 31,097,000 |
| 2024-06-28 | 1.300 | 1.310 | 1.279 | 1.284 | 1.073 | 39,842,000 |
| 2024-06-27 | 1.286 | 1.480 | 1.267 | 1.297 | 1.084 | 371,094,000 |
| 2024-06-26 | 1.285 | 1.290 | 1.270 | 1.278 | 1.068 | 16,634,000 |
| 2024-06-25 | 1.280 | 1.284 | 1.269 | 1.280 | 1.070 | 9,526,000 |
| 2024-06-24 | 1.290 | 1.290 | 1.261 | 1.268 | 1.060 | 15,539,000 |
| 2024-06-21 | 1.297 | 1.298 | 1.280 | 1.283 | 1.072 | 13,369,000 |
| 2024-06-20 | 1.264 | 1.288 | 1.253 | 1.276 | 1.066 | 21,134,000 |
| 2024-06-19 | 1.288 | 1.293 | 1.256 | 1.265 | 1.057 | 23,210,000 |
| 2024-06-18 | 1.302 | 1.330 | 1.287 | 1.289 | 1.077 | 15,563,000 |
| 2024-06-17 | 1.319 | 1.330 | 1.311 | 1.312 | 1.097 | 11,724,000 |
| 2024-06-14 | 1.297 | 1.314 | 1.287 | 1.314 | 1.098 | 14,723,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-30 | 0.2107 RUB |
| 2023-07-05 | 0.0121 RUB |
| 2023-07-03 | 0.0532 RUB |
| 2023-06-30 | 0.0121 RUB |
| 2023-01-08 | 0.0849 RUB |
| 2022-07-03 | 0.0950 RUB |
| 2021-06-01 | 0.0493 RUB |
| 2020-06-09 | 0.0255 RUB |
| 2020-01-14 | 0.0424 RUB |
| 2019-06-25 | 0.0590 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.