Mos obl sb historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	1.043	1.073	1.026	1.043	0.815	41,031,000
2023-04-07	1.025	1.075	1.020	1.023	0.799	38,053,000
2023-04-06	1.033	1.042	1.016	1.024	0.800	24,435,000
2023-04-05	1.024	1.050	1.011	1.036	0.809	25,963,000
2023-04-04	1.039	1.049	1.023	1.024	0.800	16,204,000
2023-04-03	1.039	1.061	1.023	1.034	0.808	21,362,000
2023-03-31	1.046	1.047	1.022	1.039	0.812	7,151,000
2023-03-30	1.064	1.087	1.026	1.040	0.813	29,272,000
2023-03-29	1.015	1.114	1.010	1.045	0.817	33,311,000
2023-03-28	0.996	1.030	0.980	1.007	0.787	21,649,000
2023-03-27	0.988	0.996	0.986	0.995	0.777	6,526,000
2023-03-24	0.989	1.000	0.977	0.986	0.771	17,561,000
2023-03-23	1.018	1.028	0.988	0.992	0.775	23,394,000
2023-03-22	0.998	1.010	0.982	0.998	0.780	6,591,000
2023-03-21	0.985	1.025	0.985	0.997	0.779	16,186,000
2023-03-20	0.985	0.986	0.965	0.985	0.770	8,635,000
2023-03-17	0.977	0.984	0.970	0.982	0.767	2,333,000
2023-03-16	0.975	0.985	0.970	0.972	0.759	3,873,000
2023-03-15	0.990	0.993	0.971	0.980	0.766	3,113,000
2023-03-14	0.995	0.995	0.980	0.985	0.770	4,935,000
2023-03-13	0.993	1.010	0.990	0.995	0.778	3,737,000
2023-03-10	1.010	1.010	0.987	1.000	0.781	4,966,000
2023-03-09	1.002	1.007	1.000	1.006	0.786	3,220,000
2023-03-07	1.008	1.009	0.980	1.002	0.783	4,677,000
2023-03-06	0.993	1.007	0.979	1.007	0.787	8,553,000
2023-03-03	0.980	0.994	0.978	0.993	0.776	4,172,000
2023-03-02	0.984	0.994	0.960	0.978	0.764	6,684,000
2023-03-01	0.985	0.993	0.979	0.990	0.774	7,016,000
2023-02-28	0.984	0.991	0.976	0.984	0.769	7,449,000
2023-02-27	0.970	0.991	0.956	0.977	0.764	7,115,000
2023-02-24	0.969	0.977	0.963	0.971	0.759	3,491,000
2023-02-22	0.954	0.978	0.954	0.961	0.751	5,257,000
2023-02-21	0.954	0.960	0.938	0.952	0.744	5,545,000
2023-02-20	0.951	0.951	0.942	0.947	0.740	2,250,000
2023-02-17	0.955	0.955	0.941	0.948	0.741	2,684,000
2023-02-16	0.940	0.948	0.940	0.943	0.737	2,880,000
2023-02-15	0.965	0.965	0.938	0.940	0.735	7,561,000
2023-02-14	0.987	0.987	0.963	0.968	0.756	6,812,000
2023-02-13	0.974	0.993	0.972	0.980	0.766	13,657,000
2023-02-10	0.960	0.975	0.952	0.972	0.760	5,638,000
2023-02-09	0.961	0.969	0.958	0.959	0.749	7,858,000
2023-02-08	0.954	0.970	0.948	0.959	0.750	14,874,000
2023-02-07	0.952	0.954	0.948	0.951	0.743	3,180,000
2023-02-06	0.955	0.957	0.948	0.951	0.743	4,554,000
2023-02-03	0.955	0.956	0.935	0.951	0.743	4,815,000
2023-02-02	0.957	0.961	0.953	0.954	0.746	3,435,000
2023-02-01	0.959	0.967	0.954	0.954	0.745	6,753,000
2023-01-31	0.953	0.962	0.953	0.957	0.748	5,192,000
2023-01-30	0.960	0.961	0.952	0.955	0.746	5,947,000
2023-01-27	0.964	0.964	0.953	0.958	0.749	2,943,000
2023-01-26	0.965	0.970	0.954	0.957	0.748	2,735,000
2023-01-25	0.963	0.969	0.950	0.968	0.756	13,196,000
2023-01-24	0.951	0.968	0.950	0.963	0.753	18,674,000
2023-01-23	0.946	0.955	0.930	0.950	0.742	5,805,000
2023-01-20	0.932	0.961	0.931	0.942	0.736	12,245,000
2023-01-19	0.941	0.945	0.924	0.935	0.731	3,786,000
2023-01-18	0.940	0.947	0.938	0.941	0.736	2,480,000
2023-01-17	0.952	0.960	0.935	0.942	0.736	9,102,000
2023-01-16	0.960	0.960	0.946	0.952	0.744	3,432,000
2023-01-13	0.953	0.955	0.940	0.946	0.740	5,518,000

← NewerPage 16 of 22 · 1,273 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.