Mos obl sb historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	1.476	1.476	1.442	1.452	1.214	30,827,000
2023-09-26	1.448	1.480	1.382	1.444	1.207	62,964,000
2023-09-25	1.395	1.449	1.374	1.428	1.194	66,736,000
2023-09-22	1.359	1.395	1.340	1.378	1.152	32,837,000
2023-09-21	1.407	1.409	1.351	1.359	1.136	44,211,000
2023-09-20	1.420	1.440	1.370	1.407	1.176	58,464,000
2023-09-19	1.499	1.504	1.393	1.421	1.188	70,959,000
2023-09-18	1.550	1.570	1.475	1.496	1.251	97,577,000
2023-09-15	1.480	1.578	1.450	1.545	1.292	101,064,000
2023-09-14	1.609	1.628	1.400	1.480	1.237	197,615,000
2023-09-13	1.663	1.679	1.568	1.602	1.339	126,511,000
2023-09-12	1.530	1.746	1.451	1.659	1.387	1,149,787,000
2023-09-11	1.550	1.570	1.451	1.497	1.251	194,146,000
2023-09-08	1.541	1.700	1.464	1.520	1.271	607,341,000
2023-09-07	1.405	1.624	1.386	1.537	1.284	616,532,000
2023-09-06	1.430	1.439	1.366	1.397	1.168	42,113,000
2023-09-05	1.430	1.467	1.401	1.427	1.193	46,799,000
2023-09-04	1.444	1.446	1.411	1.427	1.193	42,261,000
2023-09-01	1.458	1.479	1.404	1.430	1.195	45,439,000
2023-08-31	1.440	1.490	1.403	1.446	1.208	146,094,000
2023-08-30	1.308	1.474	1.308	1.420	1.187	328,251,000
2023-08-29	1.321	1.324	1.300	1.308	1.093	26,717,000
2023-08-28	1.310	1.326	1.291	1.321	1.104	41,210,000
2023-08-25	1.300	1.329	1.290	1.305	1.091	27,451,000
2023-08-24	1.298	1.308	1.280	1.300	1.087	15,827,000
2023-08-23	1.339	1.339	1.300	1.309	1.094	18,622,000
2023-08-22	1.333	1.349	1.314	1.326	1.108	30,657,000
2023-08-21	1.320	1.330	1.301	1.330	1.112	41,670,000
2023-08-18	1.271	1.331	1.268	1.314	1.098	32,709,000
2023-08-17	1.300	1.300	1.246	1.269	1.060	30,334,000
2023-08-16	1.326	1.354	1.229	1.277	1.067	71,027,000
2023-08-15	1.306	1.349	1.260	1.325	1.107	79,008,000
2023-08-14	1.325	1.351	1.290	1.297	1.084	54,533,000
2023-08-11	1.300	1.335	1.300	1.325	1.108	16,253,000
2023-08-10	1.350	1.359	1.326	1.330	1.111	43,758,000
2023-08-09	1.295	1.364	1.291	1.333	1.114	113,706,000
2023-08-08	1.326	1.335	1.268	1.295	1.083	40,886,000
2023-08-07	1.310	1.350	1.308	1.322	1.105	28,691,000
2023-08-04	1.360	1.360	1.250	1.307	1.092	48,107,000
2023-08-03	1.349	1.350	1.334	1.345	1.124	31,278,000
2023-08-02	1.344	1.354	1.340	1.347	1.126	34,472,000
2023-08-01	1.359	1.365	1.340	1.344	1.124	40,768,000
2023-07-31	1.350	1.370	1.335	1.354	1.132	61,546,000
2023-07-28	1.340	1.390	1.303	1.340	1.120	161,066,000
2023-07-27	1.395	1.410	1.390	1.400	1.170	20,476,000
2023-07-26	1.420	1.420	1.380	1.392	1.164	27,107,000
2023-07-25	1.380	1.420	1.376	1.409	1.177	27,959,000
2023-07-24	1.348	1.380	1.348	1.373	1.147	17,531,000
2023-07-21	1.335	1.393	1.331	1.348	1.126	32,347,000
2023-07-20	1.300	1.500	1.297	1.328	1.110	139,896,000
2023-07-19	1.272	1.311	1.262	1.294	1.082	42,614,000
2023-07-18	1.245	1.273	1.236	1.262	1.055	32,066,000
2023-07-17	1.243	1.248	1.236	1.242	1.038	16,802,000
2023-07-14	1.251	1.260	1.237	1.242	1.038	30,441,000
2023-07-13	1.246	1.266	1.240	1.249	1.044	22,855,000
2023-07-12	1.236	1.245	1.227	1.237	1.034	16,105,000
2023-07-11	1.257	1.261	1.225	1.236	1.033	18,021,000
2023-07-10	1.224	1.267	1.215	1.251	1.045	16,912,000
2023-07-07	1.230	1.230	1.200	1.218	1.018	8,057,000
2023-07-06	1.251	1.263	1.215	1.218	1.018	10,289,000

← NewerPage 14 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.