Mos obl sb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 1.308 | 1.319 | 1.301 | 1.301 | 1.088 | 46,100,000 |
| 2024-03-18 | 1.274 | 1.321 | 1.264 | 1.304 | 1.090 | 92,207,000 |
| 2024-03-15 | 1.276 | 1.299 | 1.271 | 1.273 | 1.064 | 20,569,000 |
| 2024-03-14 | 1.298 | 1.301 | 1.271 | 1.277 | 1.067 | 35,161,000 |
| 2024-03-13 | 1.300 | 1.310 | 1.292 | 1.294 | 1.082 | 21,961,000 |
| 2024-03-12 | 1.302 | 1.307 | 1.288 | 1.298 | 1.085 | 22,376,000 |
| 2024-03-11 | 1.313 | 1.319 | 1.300 | 1.301 | 1.088 | 25,471,000 |
| 2024-03-07 | 1.301 | 1.320 | 1.295 | 1.300 | 1.086 | 57,526,000 |
| 2024-03-06 | 1.281 | 1.309 | 1.271 | 1.300 | 1.087 | 49,643,000 |
| 2024-03-05 | 1.282 | 1.291 | 1.272 | 1.276 | 1.067 | 24,052,000 |
| 2024-03-04 | 1.280 | 1.284 | 1.275 | 1.281 | 1.070 | 20,936,000 |
| 2024-03-01 | 1.275 | 1.283 | 1.268 | 1.273 | 1.064 | 19,355,000 |
| 2024-02-29 | 1.278 | 1.278 | 1.262 | 1.273 | 1.064 | 18,769,000 |
| 2024-02-28 | 1.279 | 1.291 | 1.270 | 1.273 | 1.064 | 22,769,000 |
| 2024-02-27 | 1.292 | 1.301 | 1.276 | 1.278 | 1.068 | 28,711,000 |
| 2024-02-26 | 1.273 | 1.310 | 1.269 | 1.288 | 1.077 | 38,849,000 |
| 2024-02-22 | 1.264 | 1.273 | 1.259 | 1.263 | 1.056 | 19,894,000 |
| 2024-02-21 | 1.290 | 1.298 | 1.244 | 1.257 | 1.051 | 60,925,000 |
| 2024-02-20 | 1.305 | 1.315 | 1.283 | 1.286 | 1.075 | 44,279,000 |
| 2024-02-19 | 1.304 | 1.312 | 1.301 | 1.305 | 1.090 | 27,055,000 |
| 2024-02-16 | 1.318 | 1.323 | 1.304 | 1.304 | 1.090 | 47,256,000 |
| 2024-02-15 | 1.340 | 1.341 | 1.313 | 1.319 | 1.103 | 144,164,000 |
| 2024-02-14 | 1.360 | 1.364 | 1.346 | 1.351 | 1.129 | 22,086,000 |
| 2024-02-13 | 1.350 | 1.360 | 1.346 | 1.359 | 1.136 | 18,388,000 |
| 2024-02-12 | 1.351 | 1.352 | 1.341 | 1.350 | 1.129 | 18,737,000 |
| 2024-02-09 | 1.366 | 1.369 | 1.341 | 1.351 | 1.129 | 40,993,000 |
| 2024-02-08 | 1.380 | 1.388 | 1.365 | 1.366 | 1.142 | 23,012,000 |
| 2024-02-07 | 1.369 | 1.386 | 1.367 | 1.375 | 1.149 | 47,166,000 |
| 2024-02-06 | 1.369 | 1.375 | 1.363 | 1.373 | 1.147 | 23,854,000 |
| 2024-02-05 | 1.368 | 1.385 | 1.366 | 1.369 | 1.144 | 25,415,000 |
| 2024-02-02 | 1.376 | 1.386 | 1.361 | 1.368 | 1.143 | 26,179,000 |
| 2024-02-01 | 1.380 | 1.429 | 1.364 | 1.375 | 1.149 | 89,374,000 |
| 2024-01-31 | 1.370 | 1.379 | 1.353 | 1.358 | 1.135 | 34,185,000 |
| 2024-01-30 | 1.370 | 1.376 | 1.353 | 1.371 | 1.146 | 43,083,000 |
| 2024-01-29 | 1.378 | 1.384 | 1.358 | 1.365 | 1.141 | 36,768,000 |
| 2024-01-26 | 1.391 | 1.399 | 1.370 | 1.373 | 1.148 | 23,556,000 |
| 2024-01-25 | 1.400 | 1.415 | 1.374 | 1.384 | 1.157 | 35,712,000 |
| 2024-01-24 | 1.410 | 1.431 | 1.378 | 1.398 | 1.169 | 62,306,000 |
| 2024-01-23 | 1.385 | 1.413 | 1.373 | 1.405 | 1.174 | 48,266,000 |
| 2024-01-22 | 1.385 | 1.385 | 1.349 | 1.374 | 1.149 | 26,325,000 |
| 2024-01-19 | 1.390 | 1.390 | 1.351 | 1.364 | 1.140 | 22,928,000 |
| 2024-01-18 | 1.380 | 1.398 | 1.370 | 1.378 | 1.152 | 27,142,000 |
| 2024-01-17 | 1.366 | 1.397 | 1.366 | 1.380 | 1.153 | 31,775,000 |
| 2024-01-16 | 1.361 | 1.379 | 1.360 | 1.366 | 1.141 | 25,005,000 |
| 2024-01-15 | 1.339 | 1.399 | 1.327 | 1.367 | 1.143 | 64,675,000 |
| 2024-01-12 | 1.337 | 1.360 | 1.330 | 1.339 | 1.119 | 38,085,000 |
| 2024-01-11 | 1.337 | 1.342 | 1.313 | 1.328 | 1.110 | 35,360,000 |
| 2024-01-10 | 1.358 | 1.365 | 1.338 | 1.340 | 1.120 | 26,211,000 |
| 2024-01-09 | 1.350 | 1.360 | 1.325 | 1.356 | 1.134 | 33,058,000 |
| 2024-01-08 | 1.334 | 1.353 | 1.327 | 1.341 | 1.121 | 23,382,000 |
| 2024-01-05 | 1.310 | 1.334 | 1.307 | 1.325 | 1.107 | 22,800,000 |
| 2024-01-04 | 1.304 | 1.311 | 1.292 | 1.308 | 1.093 | 8,773,000 |
| 2024-01-03 | 1.285 | 1.300 | 1.274 | 1.300 | 1.086 | 10,957,000 |
| 2023-12-29 | 1.282 | 1.289 | 1.270 | 1.274 | 1.065 | 14,123,000 |
| 2023-12-28 | 1.278 | 1.289 | 1.264 | 1.280 | 1.070 | 27,185,000 |
| 2023-12-27 | 1.250 | 1.278 | 1.246 | 1.275 | 1.066 | 49,397,000 |
| 2023-12-26 | 1.253 | 1.261 | 1.240 | 1.248 | 1.043 | 24,073,000 |
| 2023-12-25 | 1.264 | 1.282 | 1.249 | 1.254 | 1.048 | 29,826,000 |
| 2023-12-22 | 1.270 | 1.288 | 1.261 | 1.264 | 1.057 | 152,487,000 |
| 2023-12-21 | 1.290 | 1.301 | 1.261 | 1.272 | 1.063 | 31,444,000 |
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.