Mos obl sb historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	1.300	1.318	1.271	1.295	1.083	41,927,000
2023-12-19	1.261	1.310	1.253	1.282	1.072	40,401,000
2023-12-18	1.237	1.269	1.234	1.256	1.050	43,581,000
2023-12-15	1.215	1.245	1.205	1.234	1.031	32,372,000
2023-12-14	1.206	1.233	1.206	1.210	1.011	17,264,000
2023-12-13	1.216	1.234	1.203	1.206	1.008	23,580,000
2023-12-12	1.233	1.239	1.206	1.215	1.016	35,750,000
2023-12-11	1.268	1.278	1.219	1.229	1.027	38,956,000
2023-12-08	1.279	1.280	1.261	1.269	1.060	19,569,000
2023-12-07	1.271	1.276	1.257	1.266	1.058	30,568,000
2023-12-06	1.300	1.304	1.261	1.264	1.056	30,701,000
2023-12-05	1.280	1.305	1.258	1.300	1.087	40,798,000
2023-12-04	1.338	1.339	1.278	1.280	1.070	42,266,000
2023-12-01	1.310	1.359	1.280	1.331	1.113	119,628,000
2023-11-30	1.290	1.335	1.265	1.298	1.085	92,930,000
2023-11-29	1.308	1.333	1.272	1.280	1.070	45,038,000
2023-11-28	1.277	1.336	1.258	1.296	1.083	60,656,000
2023-11-27	1.284	1.290	1.255	1.260	1.053	22,965,000
2023-11-24	1.282	1.299	1.271	1.278	1.068	19,363,000
2023-11-23	1.287	1.307	1.285	1.291	1.079	11,442,000
2023-11-22	1.286	1.299	1.282	1.290	1.078	18,758,000
2023-11-21	1.299	1.323	1.281	1.285	1.074	27,117,000
2023-11-20	1.310	1.310	1.280	1.286	1.075	19,009,000
2023-11-17	1.310	1.317	1.283	1.290	1.078	26,073,000
2023-11-16	1.327	1.340	1.308	1.310	1.095	26,192,000
2023-11-15	1.278	1.329	1.258	1.325	1.108	41,553,000
2023-11-14	1.310	1.315	1.251	1.278	1.068	56,455,000
2023-11-13	1.322	1.338	1.300	1.310	1.095	40,520,000
2023-11-10	1.352	1.358	1.320	1.324	1.106	34,494,000
2023-11-09	1.367	1.380	1.347	1.348	1.126	38,755,000
2023-11-08	1.382	1.382	1.364	1.368	1.143	27,447,000
2023-11-07	1.380	1.391	1.375	1.382	1.155	14,879,000
2023-11-06	1.390	1.391	1.371	1.376	1.150	13,787,000
2023-11-03	1.397	1.402	1.375	1.380	1.153	17,665,000
2023-11-02	1.400	1.415	1.390	1.390	1.162	18,376,000
2023-11-01	1.417	1.430	1.385	1.400	1.170	29,237,000
2023-10-31	1.430	1.434	1.395	1.402	1.172	32,751,000
2023-10-30	1.440	1.447	1.411	1.430	1.195	38,490,000
2023-10-27	1.407	1.464	1.373	1.440	1.203	93,703,000
2023-10-26	1.456	1.472	1.393	1.400	1.170	49,235,000
2023-10-25	1.467	1.480	1.433	1.456	1.217	51,428,000
2023-10-24	1.426	1.470	1.403	1.462	1.222	113,036,000
2023-10-23	1.392	1.433	1.392	1.426	1.192	57,381,000
2023-10-20	1.395	1.416	1.380	1.390	1.162	36,468,000
2023-10-19	1.400	1.403	1.381	1.389	1.161	21,583,000
2023-10-18	1.406	1.430	1.396	1.397	1.167	35,139,000
2023-10-17	1.401	1.420	1.400	1.406	1.175	21,902,000
2023-10-16	1.373	1.419	1.371	1.398	1.168	46,490,000
2023-10-13	1.375	1.385	1.369	1.373	1.147	11,729,000
2023-10-12	1.389	1.399	1.364	1.375	1.149	31,148,000
2023-10-11	1.388	1.420	1.366	1.394	1.165	34,642,000
2023-10-10	1.387	1.391	1.367	1.376	1.150	25,844,000
2023-10-09	1.374	1.389	1.362	1.380	1.153	25,119,000
2023-10-06	1.371	1.387	1.361	1.373	1.148	13,274,000
2023-10-05	1.391	1.391	1.361	1.364	1.140	18,576,000
2023-10-04	1.367	1.410	1.361	1.388	1.160	45,721,000
2023-10-03	1.394	1.394	1.350	1.361	1.138	32,697,000
2023-10-02	1.450	1.461	1.371	1.379	1.153	57,232,000
2023-09-29	1.428	1.437	1.397	1.397	1.167	34,603,000
2023-09-28	1.470	1.470	1.422	1.430	1.195	39,337,000

← NewerPage 13 of 22 · 1,272 trading daysOlder →

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.