Mos obl sb historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	0.937	0.940	0.909	0.909	0.645	3,319,000
2022-10-17	0.929	0.948	0.918	0.920	0.653	5,476,000
2022-10-14	0.941	0.941	0.905	0.932	0.662	1,030,000
2022-10-13	0.939	0.939	0.907	0.925	0.657	753,000
2022-10-12	0.919	0.944	0.906	0.932	0.661	1,433,000
2022-10-11	0.879	0.913	0.879	0.911	0.646	595,000
2022-10-10	0.820	0.920	0.820	0.898	0.637	2,211,000
2022-10-07	0.882	0.892	0.871	0.871	0.618	1,201,000
2022-10-06	0.868	0.924	0.868	0.889	0.631	807,000
2022-10-05	0.900	0.900	0.870	0.886	0.629	1,286,000
2022-10-04	0.920	0.928	0.891	0.898	0.637	1,650,000
2022-10-03	0.891	0.915	0.872	0.909	0.645	2,259,000
2022-09-30	0.862	0.890	0.853	0.872	0.619	1,626,000
2022-09-29	0.888	0.900	0.850	0.863	0.612	2,313,000
2022-09-28	0.888	0.916	0.861	0.875	0.621	1,237,000
2022-09-27	0.887	0.898	0.857	0.880	0.624	2,633,000
2022-09-26	0.899	0.928	0.842	0.874	0.620	8,105,000
2022-09-23	0.956	0.991	0.940	0.946	0.671	4,024,000
2022-09-22	0.940	0.990	0.940	0.977	0.693	7,331,000
2022-09-21	0.856	0.930	0.856	0.929	0.659	9,321,000
2022-09-20	1.031	1.053	0.902	0.940	0.667	23,505,000
2022-09-19	1.068	1.079	1.021	1.045	0.742	9,605,000
2022-09-16	1.139	1.140	1.068	1.080	0.767	22,238,000
2022-09-15	1.064	1.175	1.002	1.120	0.795	73,501,000
2022-09-14	1.005	1.070	0.981	1.064	0.755	38,516,000
2022-09-13	0.975	1.005	0.964	1.005	0.713	11,622,000
2022-09-12	0.938	0.980	0.922	0.971	0.689	13,401,000
2022-09-09	0.939	0.969	0.936	0.957	0.679	2,617,000
2022-09-08	0.953	0.970	0.926	0.957	0.679	2,358,000
2022-09-07	0.959	0.964	0.937	0.954	0.677	2,997,000
2022-09-06	0.969	0.977	0.955	0.961	0.682	3,210,000
2022-09-05	0.958	0.967	0.927	0.966	0.686	9,940,000
2022-09-02	0.920	0.954	0.917	0.954	0.677	7,369,000
2022-09-01	0.940	0.940	0.901	0.913	0.648	4,138,000
2022-08-31	0.927	0.928	0.916	0.924	0.656	1,999,000
2022-08-30	0.935	0.935	0.915	0.924	0.656	1,666,000
2022-08-29	0.890	0.940	0.886	0.917	0.651	9,982,000
2022-08-26	0.864	0.900	0.863	0.896	0.636	10,592,000
2022-08-25	0.863	0.871	0.854	0.866	0.615	1,423,000
2022-08-24	0.870	0.870	0.861	0.864	0.613	1,089,000
2022-08-23	0.871	0.871	0.857	0.866	0.614	2,721,000
2022-08-22	0.875	0.882	0.856	0.864	0.613	6,775,000
2022-08-19	0.882	0.882	0.873	0.875	0.621	378,000
2022-08-18	0.883	0.885	0.872	0.880	0.625	994,000
2022-08-17	0.885	0.885	0.865	0.878	0.623	4,190,000
2022-08-16	0.877	0.885	0.876	0.878	0.623	477,000
2022-08-15	0.885	0.889	0.874	0.882	0.626	4,225,000
2022-08-12	0.862	0.894	0.860	0.864	0.613	2,990,000
2022-08-11	0.863	0.872	0.862	0.862	0.612	550,000
2022-08-10	0.871	0.875	0.860	0.867	0.615	4,305,000
2022-08-09	0.868	0.872	0.860	0.869	0.617	1,224,000
2022-08-08	0.863	0.874	0.861	0.872	0.619	871,000
2022-08-05	0.879	0.879	0.860	0.861	0.611	2,869,000
2022-08-04	0.864	0.875	0.858	0.875	0.621	1,587,000
2022-08-03	0.861	0.877	0.860	0.863	0.613	3,164,000
2022-08-02	0.869	0.888	0.860	0.864	0.613	1,875,000
2022-08-01	0.884	0.903	0.869	0.869	0.617	4,858,000
2022-07-29	0.870	0.885	0.868	0.881	0.625	2,700,000
2022-07-28	0.875	0.875	0.867	0.871	0.618	1,239,000
2022-07-27	0.861	0.878	0.860	0.873	0.619	3,876,000

← NewerPage 18 of 22 · 1,270 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.