Mos obl sb historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	0.954	0.985	0.941	0.950	0.743	27,092,000
2023-01-11	0.932	0.953	0.922	0.949	0.742	19,326,000
2023-01-10	0.923	0.932	0.915	0.931	0.728	4,608,000
2023-01-09	0.929	0.932	0.923	0.931	0.727	4,890,000
2023-01-06	0.933	0.940	0.920	0.924	0.656	11,071,000
2023-01-05	0.929	0.944	0.925	0.933	0.662	28,838,000
2023-01-04	1.001	1.018	0.994	1.001	0.711	19,016,000
2023-01-03	1.028	1.028	1.005	1.006	0.714	13,930,000
2022-12-30	1.006	1.018	0.992	1.017	0.722	11,104,000
2022-12-29	0.992	1.007	0.986	1.000	0.710	10,607,000
2022-12-28	0.994	1.000	0.975	0.985	0.699	19,573,000
2022-12-27	0.983	0.993	0.979	0.993	0.705	6,674,000
2022-12-26	0.981	0.992	0.974	0.978	0.694	8,863,000
2022-12-23	0.977	0.991	0.973	0.980	0.695	6,464,000
2022-12-22	0.979	0.992	0.968	0.972	0.690	8,700,000
2022-12-21	0.973	0.982	0.958	0.976	0.692	5,140,000
2022-12-20	0.961	0.979	0.960	0.970	0.688	5,818,000
2022-12-19	0.984	0.984	0.958	0.970	0.688	7,735,000
2022-12-16	0.968	0.994	0.958	0.974	0.691	15,676,000
2022-12-15	0.949	0.974	0.942	0.955	0.678	18,089,000
2022-12-14	0.945	0.950	0.940	0.948	0.673	4,342,000
2022-12-13	0.940	0.948	0.939	0.942	0.668	4,699,000
2022-12-12	0.943	0.943	0.931	0.937	0.665	2,047,000
2022-12-09	0.939	0.942	0.935	0.938	0.666	2,624,000
2022-12-08	0.936	0.949	0.936	0.938	0.666	4,003,000
2022-12-07	0.942	0.942	0.933	0.937	0.665	4,981,000
2022-12-06	0.942	0.942	0.934	0.941	0.668	3,387,000
2022-12-05	0.950	0.950	0.913	0.942	0.668	8,983,000
2022-12-02	0.957	0.957	0.941	0.944	0.670	5,502,000
2022-12-01	0.955	0.960	0.940	0.952	0.675	5,257,000
2022-11-30	0.939	0.960	0.939	0.953	0.677	5,236,000
2022-11-29	0.966	0.968	0.930	0.940	0.667	18,701,000
2022-11-28	0.993	1.040	0.951	0.952	0.676	77,556,000
2022-11-25	0.969	1.000	0.961	0.987	0.701	25,740,000
2022-11-24	0.945	0.967	0.929	0.960	0.681	18,666,000
2022-11-23	0.933	0.946	0.933	0.940	0.667	1,914,000
2022-11-22	0.932	0.940	0.925	0.932	0.661	1,508,000
2022-11-21	0.940	0.940	0.915	0.930	0.660	2,784,000
2022-11-18	0.935	0.945	0.934	0.943	0.669	2,488,000
2022-11-17	0.938	0.945	0.932	0.939	0.666	1,953,000
2022-11-16	0.937	0.942	0.902	0.938	0.666	3,243,000
2022-11-15	0.934	0.953	0.925	0.940	0.667	4,519,000
2022-11-14	0.913	0.938	0.908	0.932	0.661	5,491,000
2022-11-11	0.917	0.917	0.906	0.906	0.643	7,692,000
2022-11-10	0.924	0.930	0.903	0.915	0.650	10,410,000
2022-11-09	0.936	0.939	0.922	0.922	0.655	5,184,000
2022-11-08	0.946	0.946	0.932	0.939	0.666	5,625,000
2022-11-07	0.930	0.954	0.930	0.944	0.670	8,631,000
2022-11-03	0.941	0.944	0.925	0.926	0.657	5,720,000
2022-11-02	0.967	0.967	0.921	0.941	0.668	26,285,000
2022-11-01	0.953	0.979	0.940	0.962	0.683	14,717,000
2022-10-31	0.986	1.000	0.935	0.945	0.671	23,751,000
2022-10-28	0.990	1.010	0.974	0.980	0.696	15,871,000
2022-10-27	0.916	1.010	0.909	0.977	0.693	51,048,000
2022-10-26	0.909	0.914	0.900	0.909	0.645	6,595,000
2022-10-25	0.900	0.918	0.899	0.910	0.646	5,351,000
2022-10-24	0.910	0.910	0.902	0.905	0.642	2,802,000
2022-10-21	0.916	0.925	0.884	0.910	0.646	1,879,000
2022-10-20	0.864	0.919	0.864	0.910	0.646	2,656,000
2022-10-19	0.918	0.918	0.895	0.903	0.641	2,070,000

← NewerPage 17 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.