Mos obl sb historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	1.224	1.260	1.211	1.245	1.041	23,667,000
2023-07-04	1.188	1.248	1.182	1.223	1.012	49,668,000
2023-07-03	1.171	1.191	1.168	1.188	0.983	9,313,000
2023-06-30	1.179	1.190	1.160	1.172	0.926	9,812,000
2023-06-29	1.173	1.190	1.162	1.173	0.917	16,193,000
2023-06-28	1.170	1.194	1.144	1.174	0.917	19,879,000
2023-06-27	1.170	1.185	1.164	1.176	0.919	19,177,000
2023-06-26	1.166	1.166	1.121	1.152	0.901	23,392,000
2023-06-23	1.180	1.185	1.160	1.173	0.917	12,269,000
2023-06-22	1.163	1.189	1.158	1.171	0.915	25,708,000
2023-06-21	1.160	1.210	1.146	1.161	0.908	61,175,000
2023-06-20	1.168	1.190	1.133	1.155	0.903	20,778,000
2023-06-19	1.148	1.184	1.144	1.162	0.908	37,813,000
2023-06-16	1.140	1.164	1.131	1.145	0.895	32,844,000
2023-06-15	1.135	1.139	1.109	1.130	0.883	37,077,000
2023-06-14	1.141	1.151	1.126	1.129	0.883	39,128,000
2023-06-13	1.150	1.160	1.135	1.138	0.890	43,566,000
2023-06-09	1.160	1.165	1.133	1.145	0.895	30,386,000
2023-06-08	1.152	1.154	1.133	1.140	0.891	31,531,000
2023-06-07	1.155	1.170	1.141	1.143	0.894	38,705,000
2023-06-06	1.190	1.190	1.135	1.160	0.907	43,655,000
2023-06-05	1.235	1.246	1.180	1.186	0.927	47,395,000
2023-06-02	1.180	1.245	1.179	1.234	0.965	57,387,000
2023-06-01	1.152	1.185	1.142	1.184	0.926	18,979,000
2023-05-31	1.133	1.170	1.121	1.155	0.903	11,666,000
2023-05-30	1.120	1.180	1.120	1.132	0.885	38,424,000
2023-05-29	1.121	1.142	1.101	1.134	0.886	37,621,000
2023-05-26	1.090	1.135	1.078	1.094	0.855	28,311,000
2023-05-25	1.079	1.100	1.077	1.090	0.852	22,808,000
2023-05-24	1.074	1.081	1.055	1.076	0.841	20,444,000
2023-05-23	1.071	1.076	1.036	1.062	0.830	27,602,000
2023-05-22	1.148	1.150	1.055	1.071	0.837	91,898,000
2023-05-19	1.110	1.144	1.071	1.117	0.873	44,061,000
2023-05-18	1.088	1.120	1.084	1.094	0.855	67,421,000
2023-05-17	1.067	1.090	1.053	1.076	0.841	20,741,000
2023-05-16	1.066	1.086	1.039	1.067	0.834	38,267,000
2023-05-15	1.058	1.071	1.055	1.065	0.833	17,689,000
2023-05-12	1.040	1.065	1.015	1.053	0.823	12,109,000
2023-05-11	1.072	1.090	1.060	1.071	0.837	22,482,000
2023-05-10	1.043	1.077	1.033	1.072	0.838	14,508,000
2023-05-08	1.044	1.044	1.031	1.035	0.809	4,093,000
2023-05-05	1.056	1.058	1.031	1.035	0.809	12,665,000
2023-05-04	1.038	1.055	1.028	1.040	0.813	7,782,000
2023-05-03	1.051	1.084	1.025	1.036	0.810	31,201,000
2023-05-02	1.099	1.120	1.037	1.066	0.833	41,562,000
2023-04-28	1.087	1.113	1.072	1.091	0.853	31,403,000
2023-04-27	1.095	1.113	1.075	1.087	0.850	74,031,000
2023-04-26	1.081	1.108	1.066	1.090	0.852	67,109,000
2023-04-25	1.067	1.087	1.050	1.079	0.843	71,608,000
2023-04-24	1.031	1.065	1.023	1.063	0.831	81,729,000
2023-04-21	1.035	1.040	1.022	1.028	0.803	32,463,000
2023-04-20	1.030	1.052	1.026	1.034	0.808	33,935,000
2023-04-19	1.025	1.049	1.022	1.042	0.814	43,563,000
2023-04-18	1.030	1.049	1.021	1.026	0.802	22,099,000
2023-04-17	1.034	1.040	1.021	1.030	0.805	24,481,000
2023-04-14	1.022	1.040	1.021	1.028	0.804	8,391,000
2023-04-13	1.047	1.047	1.010	1.021	0.798	27,228,000
2023-04-12	1.035	1.077	1.020	1.027	0.803	29,746,000
2023-04-11	1.049	1.070	1.020	1.027	0.802	34,796,000
2023-04-10	1.043	1.073	1.026	1.043	0.815	41,031,000

← NewerPage 15 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.