Mos obl sb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.272 | 1.300 | 1.214 | 1.287 | 1.076 | 31,022,000 |
| 2024-06-11 | 1.329 | 1.329 | 1.278 | 1.297 | 1.084 | 23,208,000 |
| 2024-06-10 | 1.339 | 1.347 | 1.314 | 1.318 | 1.101 | 16,697,000 |
| 2024-06-07 | 1.317 | 1.337 | 1.309 | 1.332 | 1.113 | 19,155,000 |
| 2024-06-06 | 1.318 | 1.321 | 1.267 | 1.317 | 1.101 | 12,981,000 |
| 2024-06-05 | 1.317 | 1.330 | 1.306 | 1.309 | 1.094 | 12,295,000 |
| 2024-06-04 | 1.277 | 1.306 | 1.277 | 1.306 | 1.091 | 14,888,000 |
| 2024-06-03 | 1.283 | 1.297 | 1.250 | 1.277 | 1.067 | 30,222,000 |
| 2024-05-31 | 1.320 | 1.321 | 1.279 | 1.283 | 1.072 | 42,432,000 |
| 2024-05-30 | 1.329 | 1.343 | 1.322 | 1.322 | 1.105 | 22,480,000 |
| 2024-05-29 | 1.335 | 1.335 | 1.312 | 1.320 | 1.103 | 23,626,000 |
| 2024-05-28 | 1.328 | 1.350 | 1.318 | 1.335 | 1.116 | 18,006,000 |
| 2024-05-27 | 1.370 | 1.370 | 1.319 | 1.328 | 1.110 | 56,871,000 |
| 2024-05-24 | 1.398 | 1.410 | 1.336 | 1.355 | 1.133 | 106,865,000 |
| 2024-05-23 | 1.420 | 1.420 | 1.367 | 1.398 | 1.168 | 54,981,000 |
| 2024-05-22 | 1.402 | 1.425 | 1.402 | 1.413 | 1.181 | 42,068,000 |
| 2024-05-21 | 1.385 | 1.418 | 1.382 | 1.398 | 1.168 | 44,298,000 |
| 2024-05-20 | 1.391 | 1.415 | 1.371 | 1.395 | 1.166 | 39,861,000 |
| 2024-05-17 | 1.395 | 1.419 | 1.382 | 1.389 | 1.161 | 53,368,000 |
| 2024-05-16 | 1.407 | 1.427 | 1.366 | 1.384 | 1.157 | 102,206,000 |
| 2024-05-15 | 1.458 | 1.458 | 1.406 | 1.410 | 1.178 | 71,793,000 |
| 2024-05-14 | 1.473 | 1.478 | 1.441 | 1.441 | 1.204 | 40,667,000 |
| 2024-05-13 | 1.460 | 1.489 | 1.458 | 1.471 | 1.230 | 58,519,000 |
| 2024-05-10 | 1.467 | 1.472 | 1.434 | 1.461 | 1.221 | 41,188,000 |
| 2024-05-08 | 1.472 | 1.550 | 1.453 | 1.453 | 1.214 | 185,737,000 |
| 2024-05-07 | 1.460 | 1.482 | 1.457 | 1.472 | 1.230 | 34,670,000 |
| 2024-05-06 | 1.471 | 1.485 | 1.451 | 1.460 | 1.220 | 65,075,000 |
| 2024-05-03 | 1.455 | 1.480 | 1.453 | 1.463 | 1.223 | 49,662,000 |
| 2024-05-02 | 1.430 | 1.468 | 1.427 | 1.449 | 1.211 | 52,781,000 |
| 2024-04-30 | 1.435 | 1.435 | 1.420 | 1.426 | 1.192 | 11,394,000 |
| 2024-04-29 | 1.422 | 1.444 | 1.422 | 1.430 | 1.195 | 14,021,000 |
| 2024-04-27 | 1.408 | 1.446 | 1.408 | 1.420 | 1.187 | 39,571,000 |
| 2024-04-26 | 1.423 | 1.427 | 1.406 | 1.408 | 1.177 | 20,362,000 |
| 2024-04-25 | 1.423 | 1.434 | 1.400 | 1.423 | 1.190 | 18,630,000 |
| 2024-04-24 | 1.420 | 1.430 | 1.400 | 1.405 | 1.174 | 23,387,000 |
| 2024-04-23 | 1.450 | 1.460 | 1.418 | 1.420 | 1.187 | 34,203,000 |
| 2024-04-22 | 1.434 | 1.450 | 1.402 | 1.450 | 1.212 | 42,988,000 |
| 2024-04-19 | 1.418 | 1.433 | 1.407 | 1.420 | 1.187 | 20,762,000 |
| 2024-04-18 | 1.445 | 1.449 | 1.400 | 1.416 | 1.183 | 44,667,000 |
| 2024-04-17 | 1.385 | 1.449 | 1.385 | 1.440 | 1.204 | 184,355,000 |
| 2024-04-16 | 1.360 | 1.400 | 1.350 | 1.383 | 1.156 | 61,319,000 |
| 2024-04-15 | 1.356 | 1.362 | 1.347 | 1.351 | 1.129 | 28,133,000 |
| 2024-04-12 | 1.360 | 1.367 | 1.347 | 1.356 | 1.133 | 23,727,000 |
| 2024-04-11 | 1.370 | 1.377 | 1.350 | 1.355 | 1.133 | 22,374,000 |
| 2024-04-10 | 1.360 | 1.385 | 1.352 | 1.370 | 1.145 | 29,378,000 |
| 2024-04-09 | 1.367 | 1.390 | 1.356 | 1.358 | 1.135 | 43,348,000 |
| 2024-04-08 | 1.342 | 1.370 | 1.338 | 1.365 | 1.141 | 23,122,000 |
| 2024-04-05 | 1.353 | 1.354 | 1.331 | 1.334 | 1.115 | 33,045,000 |
| 2024-04-04 | 1.362 | 1.367 | 1.343 | 1.352 | 1.130 | 23,067,000 |
| 2024-04-03 | 1.370 | 1.372 | 1.346 | 1.366 | 1.142 | 28,842,000 |
| 2024-04-02 | 1.386 | 1.392 | 1.362 | 1.365 | 1.141 | 30,601,000 |
| 2024-04-01 | 1.373 | 1.405 | 1.373 | 1.386 | 1.159 | 25,719,000 |
| 2024-03-29 | 1.381 | 1.390 | 1.350 | 1.365 | 1.141 | 35,415,000 |
| 2024-03-28 | 1.353 | 1.379 | 1.345 | 1.376 | 1.150 | 36,388,000 |
| 2024-03-27 | 1.337 | 1.352 | 1.326 | 1.343 | 1.123 | 41,599,000 |
| 2024-03-26 | 1.316 | 1.340 | 1.316 | 1.327 | 1.109 | 33,904,000 |
| 2024-03-25 | 1.316 | 1.328 | 1.301 | 1.316 | 1.100 | 30,190,000 |
| 2024-03-22 | 1.306 | 1.340 | 1.301 | 1.316 | 1.100 | 78,391,000 |
| 2024-03-21 | 1.306 | 1.320 | 1.300 | 1.305 | 1.090 | 28,728,000 |
| 2024-03-20 | 1.299 | 1.320 | 1.284 | 1.302 | 1.088 | 44,006,000 |
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.